Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) Historical Stock Data
22.52 ↑0.00 (0.00%)
As of February 9, 2023, 1:51pm EST.
Historical Data
In the past 30 trading days, SDGA is up 0.11% a day on average. There have been 26 days where Impact Shares Sustainable Development Goals Global Equity ETF closed green and 4 days where SDGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 42 |
| 2023-02-23 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 25 |
| 2023-02-22 | 22.62 | 22.64 | ↑$0.02 (0.10%) | 22.62 | 22.64 | 177 |
| 2023-02-21 | 22.60 | 22.64 | ↑$0.04 (0.17%) | 22.60 | 22.64 | 442 |
| 2023-02-17 | 22.58 | 22.64 | ↑$0.06 (0.27%) | 22.57 | 22.64 | 261 |
| 2023-02-16 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.62 | 22.62 | 324 |
| 2023-02-15 | 22.66 | 22.72 | ↑$0.06 (0.26%) | 22.66 | 22.72 | 1.37K |
| 2023-02-14 | 22.67 | 22.75 | ↑$0.08 (0.37%) | 22.67 | 22.75 | 408 |
| 2023-02-10 | 22.45 | 22.52 | ↑$0.07 (0.29%) | 22.45 | 22.52 | 115 |
| 2023-02-09 | 22.64 | 22.47 | ↓$0.17 (-0.75%) | 22.47 | 22.65 | 745 |
| 2023-02-08 | 22.61 | 22.61 | ↑$0.00 (0.00%) | 22.61 | 22.61 | 111 |
| 2023-02-07 | 22.84 | 22.84 | ↑$0.00 (0.00%) | 22.84 | 22.84 | 1 |
| 2023-02-06 | 22.66 | 22.66 | ↑$0.00 (0.00%) | 22.66 | 22.66 | 104 |
| 2023-02-03 | 22.80 | 22.80 | ↑$0.00 (0.00%) | 22.80 | 22.80 | 3 |
| 2023-02-02 | 22.99 | 22.99 | ↑$0.00 (0.00%) | 22.99 | 22.99 | 31 |
| 2023-02-01 | 22.68 | 22.95 | ↑$0.27 (1.19%) | 22.68 | 22.95 | 496 |
| 2023-01-31 | 22.49 | 22.72 | ↑$0.23 (1.03%) | 22.49 | 22.72 | 1.72K |
| 2023-01-30 | 22.54 | 22.45 | ↓$0.09 (-0.42%) | 22.45 | 22.54 | 830 |
| 2023-01-27 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.62 | 22.62 | 204 |
| 2023-01-26 | 22.64 | 22.65 | ↑$0.01 (0.06%) | 22.55 | 22.65 | 1.07K |
| 2023-01-25 | 22.32 | 22.55 | ↑$0.23 (1.02%) | 22.32 | 22.55 | 1.64K |
| 2023-01-24 | 22.44 | 22.44 | ↑$0.00 (0.00%) | 22.44 | 22.44 | 208 |
| 2023-01-23 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 3 |
| 2023-01-20 | 22.18 | 22.35 | ↑$0.17 (0.79%) | 22.18 | 22.35 | 200 |
| 2023-01-18 | 22.22 | 22.22 | ↑$0.00 (0.00%) | 22.22 | 22.22 | 130 |
| 2023-01-17 | 22.46 | 22.50 | ↑$0.04 (0.20%) | 22.46 | 22.50 | 227 |
| 2023-01-13 | 22.60 | 22.57 | ↓$0.03 (-0.12%) | 22.57 | 22.60 | 339 |
| 2023-01-12 | 22.47 | 22.47 | ↑$0.00 (0.00%) | 22.47 | 22.47 | 182 |
| 2023-01-11 | 22.25 | 22.31 | ↑$0.07 (0.29%) | 22.25 | 22.31 | 1.12K |
| 2023-01-09 | 22.41 | 22.12 | ↓$0.29 (-1.30%) | 22.12 | 22.42 | 1.10K |
Create an account or log in to view more rows.
$SDGA buy and hodl friends. we may be early
but we are not wrong. very soon.
$SDGA get over the hump
$SDGA time will come
$SDGA the future is so bright .. I gotta wear shades..
$SDGA The best investment you can make is an investment in yourself or another person
$SDGA lol who sold
$SDGA gimme gimme
$SDGA buy bitches
$SDGA why is there no volume? Is that suspicious?
$SDGA oversold! Buy the dip