The RBB Fund, Inc. SGI U.S. Large Cap Core ETF (NY:SGLC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2025	32.59	32.61	32.50	32.50	3,738	+0.24(+0.74%)
May 12, 2025	32.08	32.27	32.08	32.27	6,430	+1.05(+3.37%)
May 09, 2025	31.19	31.34	31.18	31.22	8,772	-0.10(-0.32%)
May 08, 2025	31.30	31.52	31.30	31.32	2,573	+0.22(+0.70%)
May 07, 2025	31.13	31.16	31.03	31.10	2,910	+0.07(+0.22%)
May 06, 2025	30.96	31.11	30.96	31.03	7,991	-0.17(-0.56%)
May 05, 2025	31.24	31.37	31.21	31.21	4,517	-0.24(-0.78%)
May 02, 2025	31.25	31.48	31.17	31.45	39,051	+0.57(+1.86%)
May 01, 2025	31.01	31.08	30.83	30.88	5,446	+0.17(+0.55%)
Apr 30, 2025	30.38	30.71	30.38	30.71	4,568	+0.02(+0.06%)
Apr 29, 2025	30.60	30.75	30.59	30.69	17,562	+0.12(+0.39%)
Apr 28, 2025	30.61	30.61	30.25	30.57	6,683	+0.06(+0.21%)
Apr 25, 2025	30.34	30.51	30.34	30.51	3,095	+0.16(+0.51%)
Apr 24, 2025	29.74	30.35	29.74	30.35	8,819	+0.61(+2.05%)
Apr 23, 2025	30.07	30.07	29.59	29.74	5,595	+0.59(+2.02%)
Apr 22, 2025	28.94	29.20	28.86	29.15	6,316	+0.68(+2.39%)
Apr 21, 2025	28.57	28.57	28.19	28.47	6,948	-0.66(-2.27%)
Apr 17, 2025	29.28	29.43	29.13	29.13	3,167	-0.03(-0.11%)
Apr 16, 2025	29.37	29.50	28.88	29.16	8,014	-0.64(-2.14%)
Apr 15, 2025	30.05	30.05	29.80	29.80	4,156	-0.08(-0.28%)
Apr 14, 2025	30.00	30.05	29.77	29.88	3,450	+0.23(+0.77%)
Apr 11, 2025	29.09	29.74	29.09	29.66	14,962	+0.46(+1.57%)
Apr 10, 2025	28.76	29.50	28.75	29.20	4,684	-1.11(-3.65%)
Apr 09, 2025	27.86	30.78	27.67	30.30	9,631	+2.65(+9.60%)
Apr 08, 2025	29.07	29.07	27.55	27.65	11,375	-0.35(-1.25%)
Apr 07, 2025	27.48	28.66	27.48	28.00	13,855	-0.01(-0.04%)
Apr 04, 2025	28.90	28.90	28.20	28.01	10,363	-1.67(-5.61%)
Apr 03, 2025	30.20	30.20	29.66	29.68	4,309	-1.80(-5.72%)
Apr 02, 2025	31.17	31.48	31.17	31.48	2,175	+0.26(+0.84%)
Apr 01, 2025	30.85	31.27	30.75	31.21	9,451	+0.11(+0.36%)
Mar 31, 2025	30.64	31.22	30.55	31.10	215,277	+0.33(+1.07%)
Mar 28, 2025	31.49	31.61	30.77	30.77	7,802	-0.97(-3.07%)
Mar 27, 2025	31.84	31.87	31.74	31.74	9,897	+0.06(+0.20%)
Mar 26, 2025	32.12	32.16	31.68	31.68	3,507	-0.58(-1.81%)
Mar 25, 2025	32.26	32.28	32.18	32.26	9,938	+0.00(+0.01%)
Mar 24, 2025	32.15	32.26	32.07	32.26	8,515	+0.71(+2.25%)
Mar 21, 2025	31.29	31.58	31.25	31.55	11,464	-0.02(-0.06%)
Mar 20, 2025	31.78	31.78	31.49	31.57	14,380	-0.02(-0.08%)
Mar 19, 2025	31.26	31.71	31.26	31.59	31,626	+0.39(+1.26%)
Mar 18, 2025	31.08	31.25	31.08	31.20	10,906	-0.57(-1.79%)
Mar 17, 2025	31.54	31.77	31.36	31.77	13,659	+0.36(+1.16%)
Mar 14, 2025	31.12	31.41	30.99	31.41	41,697	+0.76(+2.46%)
Mar 13, 2025	30.80	30.93	30.61	30.65	26,291	-0.49(-1.57%)
Mar 12, 2025	31.15	31.26	31.07	31.14	28,783	+0.18(+0.60%)
Mar 11, 2025	31.19	31.19	30.69	30.96	11,391	-0.10(-0.33%)
Mar 10, 2025	31.31	31.31	30.77	31.06	86,688	-0.96(-2.98%)
Mar 07, 2025	31.87	32.02	31.61	32.02	6,394	+0.13(+0.42%)
Mar 06, 2025	32.24	32.24	31.79	31.88	32,691	-0.70(-2.15%)
Mar 05, 2025	32.21	32.60	32.21	32.58	23,127	+0.45(+1.39%)
Mar 04, 2025	32.13	32.55	31.85	32.13	10,871	-0.31(-0.95%)