MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGDX — Intech S&P Large Cap Diversified Alpha ETF
NYSE ArcaIntech S&P Large Cap Diversified Alpha ETF
$25.56
+0.18(+0.70%)
- O
- 25.56
- H
- 25.56
- L
- 25.56
- V
- 17
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.56
Period Return+41.5%
Period High$26.12
Period Low$18.06
Avg Daily Volume6.6K
Total Trading Days365
LGDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | +$0.18 | +0.70% | 17 | $25.62 | $25.56 $25.56 |
| Oct 1, 2026 | $25.28 | $25.38 | $25.28 | $25.38 | +$0.04 | +0.17% | 2,145 | $25.32 | $25.28 $25.38 |
| Sep 30, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | $-0.01 | -0.06% | 9 | $25.44 | $25.34 $25.34 |
| Sep 29, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $-0.04 | -0.14% | 19 | $25.39 | $25.35 $25.35 |
| Sep 28, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | $-0.19 | -0.73% | 15 | $25.44 | $25.39 $25.39 |
| Sep 25, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | +$0.13 | +0.50% | 6 | $25.50 | $25.57 $25.57 |
| Sep 24, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $-0.01 | -0.03% | 12 | $25.43 | $25.45 $25.45 |
| Sep 23, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | $-0.25 | -0.98% | 50 | $25.52 | $25.46 $25.46 |
| Sep 22, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | $-0.06 | -0.24% | 9 | $25.78 | $25.71 $25.71 |
| Sep 21, 2026 | $25.77 | $25.77 | $25.77 | $25.77 | +$0.39 | +1.52% | 254 | $25.76 | $25.77 $25.77 |
| Sep 18, 2026 | $25.30 | $25.38 | $25.30 | $25.38 | +$0.02 | +0.06% | 182 | $25.31 | $25.30 $25.38 |
| Sep 17, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.34 | +1.34% | 9 | $25.32 | $25.37 $25.37 |
| Sep 16, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | $-0.09 | -0.37% | 6 | $25.16 | $25.03 $25.03 |
| Sep 15, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $-0.16 | -0.64% | 4 | $25.24 | $25.13 $25.13 |
| Sep 14, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | $-0.16 | -0.62% | 8 | $25.27 | $25.29 $25.29 |
| Sep 11, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | +$0.20 | +0.80% | 0 | $25.45 | $25.45 $25.45 |
| Sep 10, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | $-0.18 | -0.71% | 1,391 | $25.30 | $25.24 $25.24 |
| Sep 9, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | $-0.14 | -0.55% | 12 | $25.45 | $25.42 $25.42 |
| Sep 8, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | $-0.11 | -0.42% | 15 | $25.61 | $25.57 $25.57 |
| Sep 4, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | $-0.06 | -0.22% | 223 | $25.67 | $25.67 $25.67 |
| Sep 3, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | +$0.27 | +1.06% | 12 | $25.63 | $25.73 $25.73 |
| Sep 2, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +$0.11 | +0.44% | 7 | $25.40 | $25.46 $25.46 |
| Sep 1, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $-0.21 | -0.82% | 27 | $25.37 | $25.35 $25.35 |
| Aug 31, 2026 | $25.54 | $25.56 | $25.52 | $25.56 | $-0.14 | -0.55% | 583 | $25.53 | $25.52 $25.56 |
| Aug 28, 2026 | $25.69 | $25.70 | $25.69 | $25.70 | $-0.10 | -0.39% | 143 | $25.70 | $25.69 $25.70 |
| Aug 27, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +$0.17 | +0.67% | 9 | $25.72 | $25.80 $25.80 |
| Aug 26, 2026 | $25.62 | $25.62 | $25.62 | $25.62 | $-0.00 | -0.01% | 13 | $25.62 | $25.62 $25.62 |
| Aug 25, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | +$0.07 | +0.27% | 109 | $25.63 | $25.63 $25.63 |
| Aug 24, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | $-0.09 | -0.36% | 32 | $25.56 | $25.56 $25.56 |
| Aug 21, 2026 | $25.60 | $25.65 | $25.60 | $25.65 | +$0.14 | +0.56% | 208 | $25.60 | $25.60 $25.65 |