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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	10,511	10,322	10,322	10,511	10,308	3,349
November 21, 2025	10,423	10,412	10,412	10,423	10,252	4,707
November 20, 2025	10,520	10,577	10,601	10,698	10,520	2,520
November 19, 2025	10,535	10,514	10,514	10,535	10,464	67,975
November 18, 2025	10,495	10,519	10,519	10,519	10,420	70,512
November 17, 2025	10,683	10,631	10,631	10,683	10,553	5,531
November 14, 2025	10,618	10,584	10,584	10,649	10,583	1,216
November 13, 2025	10,783	10,857	10,857	10,955	10,783	6,085
November 12, 2025	10,596	10,672	10,672	10,672	10,573	15,271
November 11, 2025	10,569	10,557	10,573	10,612	10,519	4,342
November 10, 2025	10,544	10,518	10,560	10,560	10,484	37,537
November 07, 2025	10,373	10,328	10,328	10,373	10,245	2,050
November 06, 2025	10,401	10,388	10,388	10,401	10,309	5,677
November 05, 2025	10,157	10,273	10,149	10,273	10,149	7,466
November 04, 2025	10,275	10,142	10,142	10,275	10,092	27,400
November 03, 2025	10,374	10,349	10,349	10,405	10,281	56,016
October 31, 2025	10,371	10,389	10,389	10,405	10,371	5,307
October 30, 2025	10,449	10,384	10,384	10,449	10,288	11,770
October 29, 2025	10,422	10,488	10,488	10,565	10,403	7,110
October 28, 2025	10,281	10,421	10,421	10,429	10,276	50,481
October 27, 2025	10,462	10,404	10,404	10,535	10,392	11,063
October 24, 2025	10,506	10,480	10,480	10,506	10,405	10,679
October 23, 2025	10,332	10,399	10,399	10,432	10,295	1,558
October 22, 2025	10,372	10,359	10,359	10,377	10,160	4,419
October 21, 2025	10,571	10,397	10,397	10,571	10,397	3,743
October 20, 2025	10,582	10,551	10,550	10,582	10,493	8,971
October 17, 2025	10,700	10,201	10,201	10,700	10,201	7,870

Sygnia Itrix Top 40 ETF (SYGT40.JO) JNB