Sygnia Itrix Top 40 ETF - SYGT40.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,502	11,542	11,542	11,545	11,415	31,062
February 19, 2026	11,567	11,353	11,353	11,574	11,353	5,034
February 18, 2026	11,334	11,434	11,434	11,434	11,334	16,590
February 17, 2026	11,290	11,220	11,220	11,319	11,218	9,314
February 16, 2026	11,347	11,314	11,314	11,395	11,288	22,303
February 13, 2026	11,327	11,298	11,298	11,327	11,214	9,256
February 12, 2026	11,463	11,460	11,460	11,494	11,355	15,103
February 11, 2026	11,402	11,430	11,430	11,505	11,301	26,970
February 10, 2026	11,206	11,341	11,341	11,341	11,206	38,230
February 09, 2026	11,331	11,247	11,247	11,343	11,138	8,149
February 06, 2026	11,070	11,274	11,274	11,274	10,987	5,009
February 05, 2026	11,251	11,125	11,125	11,275	11,044	9,951
February 04, 2026	11,372	11,366	11,366	11,427	11,289	8,911
February 03, 2026	11,308	11,292	11,292	11,347	11,194	17,340
February 02, 2026	10,824	11,159	11,159	11,211	10,824	20,939
January 30, 2026	11,870	11,393	11,393	11,870	11,292	34,870
January 29, 2026	11,930	11,865	11,865	11,942	11,752	7,399
January 28, 2026	11,837	11,783	11,783	11,838	11,709	12,881
January 27, 2026	11,674	11,649	11,649	11,763	11,598	8,252
January 26, 2026	11,544	11,690	11,690	11,729	11,544	21,244
January 23, 2026	11,525	11,464	11,464	11,525	11,400	18,508
January 22, 2026	11,355	11,412	11,412	11,426	11,355	5,160
January 21, 2026	11,416	11,378	11,378	11,447	11,375	10,149
January 20, 2026	11,283	11,294	11,294	11,337	11,263	10,390
January 19, 2026	11,222	11,263	11,263	11,308	11,176	5,489
January 16, 2026	11,337	11,294	11,294	11,360	11,280	22,070
January 15, 2026	11,417	11,306	11,264	11,420	11,258	72,874
January 14, 2026	11,349	11,363	11,377	11,454	11,349	7,740
January 13, 2026	11,408	11,489	11,352.14	11,489	11,408	13,374
January 12, 2026	11,306	11,388	11,252.35	11,388	11,235	28,569
January 09, 2026	11,193	11,193	11,237	11,238	11,138	25,071
January 08, 2026	11,211	11,108	11,108	11,211	11,100	10,048
January 07, 2026	11,291	11,223	11,223	11,291	11,223	6,233
January 06, 2026	11,017	11,300	11,300	11,300	11,017	2,377
January 05, 2026	11,034	11,038	11,063	11,064	10,936	18,656
January 02, 2026	11,022	11,044	11,044	11,122	11,000	12,798
December 31, 2025	10,975	10,999	10,999	10,999	10,952	26,642
December 30, 2025	11,078	11,137	11,137	11,141	11,054	7,449
December 29, 2025	11,146	11,039	11,039	11,173	11,030	10,974
December 24, 2025	11,165	11,136	11,190	11,190	11,136	21,368
December 23, 2025	11,092	11,092	11,092	11,116	11,068	13,222
December 22, 2025	10,977	10,940	10,940	11,072	10,903	6,757
December 19, 2025	10,899	10,908	10,908	10,935	10,790	3,221
December 18, 2025	10,895	10,841	10,841	10,937	10,800	16,882
December 17, 2025	10,747	10,861	10,861	10,861	10,677	4,429
December 15, 2025	10,745	10,746	10,746	10,790	10,641	5,587
December 12, 2025	10,842	10,775	10,806	10,842	10,775	5,127
December 11, 2025	10,544	10,575	10,575	10,646	10,544	39,232
December 10, 2025	10,512	10,531	10,531	10,534	10,468	10,881
December 09, 2025	10,453	10,460	10,460	10,460	10,374	10,116
December 08, 2025	10,646	10,483	10,483	10,646	10,483	2,214
December 05, 2025	10,550	10,580	10,580	10,647	10,550	8,396
December 04, 2025	10,527	10,478	10,478	10,527	10,423	5,937
December 03, 2025	10,467	10,523	10,523	10,549	10,467	9,209
December 02, 2025	10,563	10,487	10,487	10,580	10,487	10,995
December 01, 2025	10,513	10,558	10,558	10,564	10,447	7,422
November 28, 2025	10,472	10,487	10,433	10,572	10,429	5,085
November 27, 2025	10,645	10,524	10,524	10,645	10,510	5,449
November 26, 2025	10,617	10,589	10,585	10,650	10,534	7,647
November 25, 2025	10,481	10,464	10,464	10,487	10,385	21,144

Sygnia Itrix Top 40 ETF (SYGT40.JO) JNB