Get the Stockscreener App
22.89
1.05%
-0.2425
Intech S P Large Cap Diversified Alpha Etf Stock (LGDX) Price History
The historical daily chart and data for Intech S P Large Cap Diversified Alpha Etf stock (LGDX), show that the latest closing stock price as of December 12, 2025, is $22.89.
- Intech S P Large Cap Diversified Alpha Etf all-time high stock price is $23.25, occurred on October 28, 2025.
- The lowest Intech S P Large Cap Diversified Alpha Etf stock price recorded was $16.94 on April 08, 2025. Since then, Intech S P Large Cap Diversified Alpha Etf's stock price has risen over 35.13% to $22.89 now.
- The 52-week high stock price for LGDX is $23.25, representing a 1.58% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for LGDX is $16.94, indicating a -25.99% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about LGDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $22.93 | $22.89 | $0.0397 | 6,915.0 | -1.05% |
| Dec 11, 2025 | $23.16 | $23.07 | $0.0937 | 7,061.0 | +0.07% |
| Dec 10, 2025 | $23.12 | $23.03 | $0.0875 | 12,181.0 | +0.57% |
| Dec 09, 2025 | $23.02 | $22.96 | $0.055 | 7,216.0 | +0.16% |
| Dec 08, 2025 | $22.95 | $22.95 | $0.0003 | 6,534.0 | -0.19% |
| Dec 05, 2025 | $23.01 | $22.99 | $0.0165 | 6,577.0 | +0.29% |
| Dec 04, 2025 | $22.93 | $22.93 | $0.00 | 4.00 | +0.42% |
| Dec 03, 2025 | $22.90 | $22.83 | $0.0708 | 13,195.0 | +0.16% |
| Dec 02, 2025 | $22.81 | $22.79 | $0.02 | 12,096.0 | +0.23% |
| Dec 01, 2025 | $22.83 | $22.74 | $0.088 | 6,563.0 | -0.48% |
| Nov 28, 2025 | $22.85 | $22.85 | $0.00 | 0.00 | +0.38% |
| Nov 26, 2025 | $22.85 | $22.77 | $0.0842 | 8,839.0 | +0.77% |
| Nov 25, 2025 | $22.59 | $22.53 | $0.0614 | 6,921.0 | +0.88% |
| Nov 24, 2025 | $22.44 | $22.39 | $0.0456 | 6,936.0 | +1.72% |
| Nov 21, 2025 | $22.15 | $22.02 | $0.1344 | 6,803.0 | +0.66% |
| Nov 20, 2025 | $22.10 | $21.87 | $0.2286 | 6,751.0 | -1.70% |
| Nov 19, 2025 | $22.25 | $22.23 | $0.0207 | 6,777.0 | +0.20% |
| Nov 18, 2025 | $22.33 | $22.21 | $0.1239 | 6,816.0 | -0.52% |
| Nov 17, 2025 | $22.32 | $22.26 | $0.0628 | 6,741.0 | -1.11% |
| Nov 14, 2025 | $22.65 | $22.57 | $0.0759 | 6,653.0 | -0.11% |
Intech S P Large Cap Diversified Alpha Etf Stock (LGDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intech S P Large Cap Diversified Alpha Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LGDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intech S P Large Cap Diversified Alpha Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intech S P Large Cap Diversified Alpha Etf Stock (LGDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.16 | $22.74 | $0.4217 | 85,257.0 | +0.17% |
| Nov, 2025 | $22.99 | $21.87 | $1.12 | 130,052.0 | -0.38% |
| Oct, 2025 | $23.25 | $22.19 | $1.06 | 457,104.0 | +1.47% |
| Sep, 2025 | $22.70 | $21.77 | $0.9346 | 255,467.0 | +2.96% |
| Aug, 2025 | $22.15 | $21.22 | $0.9344 | 352,163.0 | +1.50% |
| Jul, 2025 | $21.83 | $21.35 | $0.48 | 295,934.0 | +1.10% |
| Jun, 2025 | $21.39 | $20.41 | $0.9852 | 283,549.0 | +5.08% |
| May, 2025 | $20.61 | $19.23 | $1.38 | 280,568.0 | +6.39% |
| Apr, 2025 | $19.39 | $16.94 | $2.45 | 277,586.0 | +0.00% |
| Mar, 2025 | $20.30 | $18.70 | $1.60 | 2,422,160.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):