MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SGLC — SGI U.S. Large Cap Core ETF
NYSE ArcaSGI U.S. Large Cap Core ETF
$46.39
-0.09(-0.19%)
- O
- 46.13
- H
- 46.39
- L
- 46.13
- V
- 11.2K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.39
Period Return+52.07%
Period High$46.97
Period Low$30.25
Avg Daily Volume14.5K
Total Trading Days365
SGLC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.13 | $46.39 | $46.13 | $46.39 | $-0.09 | -0.19% | 11,198 | $46.32 | $46.13 $46.39 |
| Oct 6, 2026 | $46.53 | $46.97 | $46.43 | $46.48 | +$0.36 | +0.79% | 12,592 | $46.52 | $46.43 $46.97 |
| Oct 5, 2026 | $46.04 | $46.29 | $46.04 | $46.12 | +$0.22 | +0.47% | 7,959 | $46.20 | $46.04 $46.29 |
| Oct 2, 2026 | $45.82 | $45.91 | $45.78 | $45.90 | +$0.39 | +0.86% | 13,626 | $45.84 | $45.78 $45.91 |
| Oct 1, 2026 | $45.23 | $45.52 | $45.23 | $45.51 | +$0.13 | +0.29% | 165,421 | $45.41 | $45.23 $45.52 |
| Sep 30, 2026 | $45.72 | $45.72 | $45.38 | $45.38 | $-0.12 | -0.26% | 7,183 | $45.55 | $45.38 $45.72 |
| Sep 29, 2026 | $45.54 | $45.54 | $45.41 | $45.50 | $-0.13 | -0.28% | 11,543 | $45.49 | $45.41 $45.54 |
| Sep 28, 2026 | $45.73 | $45.73 | $45.56 | $45.63 | $-0.33 | -0.72% | 6,650 | $45.64 | $45.56 $45.73 |
| Sep 25, 2026 | $45.73 | $46.02 | $45.73 | $45.96 | +$0.32 | +0.70% | 13,498 | $45.86 | $45.73 $46.02 |
| Sep 24, 2026 | $45.31 | $45.65 | $45.31 | $45.64 | +$0.01 | +0.02% | 9,339 | $45.60 | $45.31 $45.65 |
| Sep 23, 2026 | $45.54 | $45.69 | $45.54 | $45.63 | $-0.42 | -0.92% | 14,474 | $45.64 | $45.54 $45.69 |
| Sep 22, 2026 | $46.02 | $46.13 | $45.96 | $46.05 | $-0.03 | -0.06% | 11,467 | $46.01 | $45.96 $46.13 |
| Sep 21, 2026 | $45.93 | $46.14 | $45.90 | $46.08 | +$0.73 | +1.61% | 4,301 | $46.04 | $45.90 $46.14 |
| Sep 18, 2026 | $45.22 | $45.35 | $45.12 | $45.35 | +$0.10 | +0.23% | 4,801 | $45.21 | $45.12 $45.35 |
| Sep 17, 2026 | $45.23 | $45.29 | $45.15 | $45.25 | +$0.58 | +1.31% | 9,779 | $45.25 | $45.15 $45.29 |
| Sep 16, 2026 | $45.04 | $45.11 | $44.50 | $44.66 | $-0.12 | -0.26% | 16,668 | $44.85 | $44.50 $45.11 |
| Sep 15, 2026 | $44.72 | $44.86 | $44.72 | $44.78 | $-0.31 | -0.68% | 7,545 | $44.80 | $44.72 $44.86 |
| Sep 14, 2026 | $45.11 | $45.15 | $45.08 | $45.09 | $-0.40 | -0.89% | 5,891 | $45.13 | $45.08 $45.15 |
| Sep 11, 2026 | $45.51 | $45.57 | $45.44 | $45.49 | +$0.43 | +0.95% | 11,375 | $45.50 | $45.44 $45.57 |
| Sep 10, 2026 | $45.08 | $45.08 | $44.95 | $45.06 | $-0.22 | -0.49% | 6,033 | $45.04 | $44.95 $45.08 |
| Sep 9, 2026 | $45.40 | $45.40 | $45.15 | $45.28 | $-0.16 | -0.36% | 4,388 | $45.30 | $45.15 $45.40 |
| Sep 8, 2026 | $45.63 | $45.64 | $45.44 | $45.44 | $-0.32 | -0.69% | 14,663 | $45.51 | $45.44 $45.64 |
| Sep 4, 2026 | $45.64 | $45.78 | $45.64 | $45.76 | $-0.08 | -0.17% | 8,354 | $45.74 | $45.64 $45.78 |
| Sep 3, 2026 | $45.45 | $45.86 | $45.45 | $45.84 | +$0.54 | +1.19% | 17,755 | $45.81 | $45.45 $45.86 |
| Sep 2, 2026 | $45.06 | $45.41 | $45.06 | $45.30 | +$0.25 | +0.56% | 2,138 | $45.24 | $45.06 $45.41 |
| Sep 1, 2026 | $45.09 | $45.12 | $45.05 | $45.05 | $-0.29 | -0.64% | 5,862 | $45.10 | $45.05 $45.12 |
| Aug 31, 2026 | $45.34 | $45.46 | $45.29 | $45.34 | $-0.28 | -0.61% | 9,107 | $45.35 | $45.29 $45.46 |
| Aug 28, 2026 | $45.58 | $45.64 | $45.56 | $45.62 | $-0.10 | -0.22% | 2,250 | $45.61 | $45.56 $45.64 |
| Aug 27, 2026 | $45.46 | $45.77 | $45.46 | $45.72 | +$0.20 | +0.44% | 6,324 | $45.61 | $45.46 $45.77 |
| Aug 26, 2026 | $45.48 | $45.60 | $45.43 | $45.52 | $-0.06 | -0.13% | 11,920 | $45.54 | $45.43 $45.60 |