Get the Stockscreener App
25.67
0.22%
-0.0555
After Hours:
25.67
-0.004
-0.02%
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 September 04, 2026, is $25.67.
- Intech S P Large Cap Diversified Alpha Etf all-time high stock price is $26.12, occurred on August 14, 2026.
- The lowest Intech S P Large Cap Diversified Alpha Etf stock price recorded was $0.00 on August 20, 2026. Since then, Intech S P Large Cap Diversified Alpha Etf's stock price has risen over to $25.67 now.
- The 52-week high stock price for LGDX is $26.12, representing a 1.74% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for LGDX is $21.20, indicating a -17.41% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $25.67 | $25.67 | $0.0067 | 222.0 | -0.22% |
| Sep 03, 2026 | $25.73 | $25.73 | $0.00 | 11.00 | +1.06% |
| Sep 02, 2026 | $25.46 | $25.46 | $0.00 | 7.00 | +0.44% |
| Sep 01, 2026 | $25.35 | $25.35 | $0.00 | 27.00 | -0.82% |
| Aug 31, 2026 | $25.56 | $25.52 | $0.0412 | 582.0 | -0.50% |
| Aug 28, 2026 | $25.68 | $25.68 | $0.00 | 142.0 | +0.24% |
| Aug 26, 2026 | $25.62 | $25.62 | $0.00 | 13.00 | -0.01% |
| Aug 25, 2026 | $25.63 | $25.62 | $0.0008 | 109.0 | +0.27% |
| Aug 24, 2026 | $25.56 | $25.56 | $0.00 | 31.00 | -0.36% |
| Aug 21, 2026 | $25.65 | $25.60 | $0.05 | 208.0 | -0.21% |
| Aug 19, 2026 | $25.70 | $25.70 | $0.00 | 15.00 | -0.30% |
| Aug 18, 2026 | $25.78 | $25.78 | $0.00 | 6.00 | -0.89% |
| Aug 17, 2026 | $26.01 | $26.01 | $0.00 | 27.00 | -0.42% |
| Aug 14, 2026 | $26.12 | $26.12 | $0.00 | 22.00 | +0.02% |
| Aug 13, 2026 | $26.12 | $26.12 | $0.00 | 1.00 | +0.65% |
| Aug 12, 2026 | $25.95 | $25.95 | $0.00 | 24.00 | +0.49% |
| Aug 11, 2026 | $25.82 | $25.82 | $0.00 | 16.00 | -0.35% |
| Aug 10, 2026 | $25.91 | $25.91 | $0.00 | 13.00 | -0.20% |
| Aug 07, 2026 | $25.96 | $25.96 | $0.00 | 0.00 | +0.58% |
| Aug 06, 2026 | $25.81 | $25.81 | $0.00 | 1.00 | -0.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $25.73 | $25.35 | $0.3836 | 489.0 | +0.46% |
| Aug, 2026 | $26.12 | $25.41 | $0.7066 | 1,263.0 | +2.85% |
| Jul, 2026 | $25.30 | $24.37 | $0.9295 | 351.0 | +0.21% |
| Jun, 2026 | $25.38 | $24.27 | $1.11 | 921.0 | -1.91% |
| May, 2026 | $25.28 | $24.00 | $1.27 | 86,829.0 | +5.12% |
| Apr, 2026 | $24.05 | $22.01 | $2.04 | 109.0 | +10.27% |
| Mar, 2026 | $23.01 | $21.20 | $1.81 | 1,366.0 | -4.78% |
| Feb, 2026 | $23.23 | $22.55 | $0.6755 | 1,027.0 | -0.91% |
| Jan, 2026 | $23.29 | $22.55 | $0.7378 | 2,056.0 | +0.58% |
Intech S P Large Cap Diversified Alpha Etf Stock (LGDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.29 | $22.59 | $0.6995 | 158,555.0 | +1.30% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):