Price Alert

(SGOV)

AMEX: SGOV · Real-Time Price · USD

100.56

0.04 (0.04%)

At close: Aug 15, 2025, 3:00 PM

SGOV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	100.52	100.53	100.52	100.52	100.52	0.01%	9,591,419
Aug 13, 2025	100.51	100.52	100.50	100.51	100.51	0.02%	12,144,800
Aug 12, 2025	100.50	100.50	100.49	100.49	100.49	0.00%	13,082,890
Aug 11, 2025	100.49	100.49	100.48	100.49	100.49	0.01%	12,940,323
Aug 8, 2025	100.48	100.48	100.47	100.48	100.48	0.05%	12,066,300
Aug 7, 2025	100.44	100.44	100.43	100.43	100.43	0.00%	10,823,043
Aug 6, 2025	100.43	100.43	100.42	100.43	100.43	0.01%	10,653,900
Aug 5, 2025	100.41	100.42	100.41	100.42	100.42	0.01%	12,350,300
Aug 4, 2025	100.41	100.41	100.40	100.41	100.41	0.02%	14,766,400
Aug 1, 2025	100.39	100.40	100.39	100.39	100.39	-0.33%	26,832,546
Jul 31, 2025	100.72	100.72	100.71	100.72	100.36	0.01%	19,051,200
Jul 30, 2025	100.70	100.71	100.70	100.71	100.35	0.02%	9,106,000
Jul 29, 2025	100.69	100.70	100.69	100.69	100.33	0.00%	8,622,304
Jul 28, 2025	100.69	100.69	100.68	100.69	100.33	0.03%	11,581,000
Jul 25, 2025	100.67	100.67	100.66	100.66	100.30	0.02%	9,776,600
Jul 24, 2025	100.63	100.64	100.63	100.64	100.28	0.01%	10,701,600
Jul 23, 2025	100.63	100.63	100.62	100.63	100.27	0.01%	8,056,133
Jul 22, 2025	100.62	100.62	100.61	100.62	100.26	0.02%	9,340,615
Jul 21, 2025	100.59	100.60	100.59	100.60	100.24	0.01%	12,893,000
Jul 18, 2025	100.58	100.59	100.58	100.59	100.23	0.03%	9,399,500