SGOV Stock Prices

Data as of Nov 10, 2026

Last

100.53

Change

+0.03

Open

100.51

Previous

100.50

High

100.53

Low

100.51

Bid

-

Ask

-

Volume

25,450,207

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

3.5%

Hist Vol

0.9%

Opt Volume

1,396

Open Int

23,097

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	100.51	100.53	100.51	100.53	+0.03	25,450,207	1,396	0.035	0.009
Nov 9, 2026	100.50	100.50	100.49	100.50	+0.01	25,337,243	7,718	0.069	0.009
Nov 6, 2026	100.48	100.49	100.48	100.49	+0.04	25,804,521	3,897	0.053	0.009
Nov 5, 2026	100.45	100.46	100.45	100.45	+0.00	39,817,584	8,174	0.067	0.009
Nov 4, 2026	100.44	100.45	100.44	100.45	+0.01	25,154,347	2,389	0.030	0.009
Nov 3, 2026	100.44	100.44	100.43	100.44	+0.01	19,573,920	3,376	0.030	0.009
Nov 2, 2026	100.43	100.43	100.42	100.43	-0.30	37,423,203	547	0.019	0.010
Oct 30, 2026	100.74	100.74	100.73	100.73	+0.02	36,646,298	326	0.046	0.009
Oct 29, 2026	100.70	100.71	100.70	100.71	+0.01	20,398,274	105	0.026	0.009
Oct 28, 2026	100.70	100.70	100.69	100.70	+0.02	14,102,051	225	0.050	0.009
Oct 27, 2026	100.68	100.69	100.68	100.68	+0.01	14,695,914	123	0.040	0.009
Oct 26, 2026	100.67	100.68	100.67	100.67	+0.01	19,123,589	899	0.036	0.009
Oct 23, 2026	100.66	100.66	100.65	100.66	+0.04	18,523,057	683	0.047	0.009
Oct 22, 2026	100.62	100.63	100.62	100.62	+0.00	24,617,951	239	0.030	0.009
Oct 21, 2026	100.62	100.62	100.61	100.62	+0.01	20,785,663	680	0.035	0.009
Oct 20, 2026	100.60	100.61	100.60	100.61	+0.02	19,082,695	201	0.035	0.009
Oct 19, 2026	100.59	100.60	100.59	100.59	+0.00	19,189,489	527	0.028	0.009
Oct 16, 2026	100.57	100.59	100.57	100.59	+0.04	22,316,565	241	0.033	0.009
Oct 15, 2026	100.55	100.55	100.54	100.55	+0.01	24,126,833	1,112	0.012	0.009
Oct 14, 2026	100.53	100.54	100.53	100.54	+0.02	24,245,464	398	0.029	0.009
Oct 13, 2026	100.53	100.53	100.52	100.52	+0.00	17,942,646	82	0.026	0.009
Oct 12, 2026	100.53	100.53	100.51	100.52	+0.01	15,819,230	314	0.030	0.009
Oct 9, 2026	100.51	100.52	100.50	100.51	+0.04	17,968,296	85	0.044	0.009
Oct 8, 2026	100.47	100.48	100.47	100.47	+0.00	18,713,617	115	0.038	0.009
Oct 7, 2026	100.47	100.47	100.46	100.47	+0.01	19,563,576	104	0.015	0.009
Oct 6, 2026	100.46	100.46	100.45	100.46	+0.01	21,962,858	59	0.057	0.009
Oct 5, 2026	100.44	100.45	100.44	100.45	+0.01	21,854,028	102	0.030	0.009
Oct 2, 2026	100.44	100.44	100.43	100.44	+0.00	24,912,294	271	0.022	0.009
Oct 1, 2026	100.41	100.41	100.40	100.41	-0.27	39,790,400	658	0.020	0.009
Sep 30, 2026	100.68	100.69	100.68	100.68	+0.00	30,424,465	459	0.144	0.010
Sep 29, 2026	100.67	100.68	100.67	100.68	+0.01	21,417,969	74	0.085	0.010
Sep 28, 2026	100.67	100.67	100.66	100.67	+0.01	20,349,608	190	0.100	0.010
Sep 25, 2026	100.65	100.66	100.65	100.66	+0.04	19,911,942	236	0.018	0.010
Sep 24, 2026	100.62	100.63	100.62	100.62	+0.00	18,878,283	1,386	0.026	0.010
Sep 23, 2026	100.62	100.62	100.61	100.62	+0.01	20,662,125	1,968	0.014	0.010
Sep 22, 2026	100.61	100.61	100.60	100.61	+0.01	19,152,580	547	0.040	0.010
Sep 21, 2026	100.59	100.60	100.59	100.60	+0.01	23,599,916	284	0.015	0.010
Sep 18, 2026	100.59	100.59	100.58	100.59	+0.03	17,565,306	263	0.023	0.010
Sep 17, 2026	100.56	100.56	100.55	100.56	+0.01	18,929,697	114	0.022	0.010
Sep 16, 2026	100.54	100.55	100.54	100.55	+0.02	18,184,124	2,386	0.030	0.010
Sep 15, 2026	100.53	100.54	100.53	100.53	+0.00	18,587,944	1,598	0.037	0.010
Sep 14, 2026	100.52	100.53	100.52	100.53	+0.02	20,684,711	1,279	0.018	0.010
Sep 11, 2026	100.52	100.52	100.51	100.52	+0.02	19,148,211	201	0.032	0.010
Sep 10, 2026	100.49	100.50	100.49	100.50	+0.01	19,092,999	293	0.023	0.010
Sep 9, 2026	100.48	100.49	100.48	100.49	+0.01	18,853,377	238	0.030	0.010
Sep 8, 2026	100.48	100.48	100.47	100.48	+0.00	25,886,902	474	0.020	0.010
Sep 4, 2026	100.46	100.47	100.46	100.47	+0.04	20,293,616	1,092	0.021	0.010
Sep 3, 2026	100.43	100.43	100.42	100.43	+0.01	20,769,613	3,747	0.031	0.010
Sep 2, 2026	100.41	100.42	100.41	100.42	+0.01	20,903,062	1,349	0.027	0.010
Sep 1, 2026	100.41	100.41	100.40	100.41	-0.28	43,277,642	1,012	0.023	0.010
Aug 31, 2026	100.70	100.70	100.69	100.69	+0.00	33,203,246	711	0.086	0.009
Aug 28, 2026	100.70	100.70	100.69	100.69	+0.03	24,110,391	141	0.024	0.009
Aug 27, 2026	100.66	100.67	100.66	100.66	+0.01	19,761,770	226	0.010	0.009
Aug 26, 2026	100.65	100.66	100.65	100.65	+0.01	13,965,513	38	0.021	0.009
Aug 25, 2026	100.65	100.65	100.64	100.64	+0.00	17,685,263	293	0.027	0.009
Aug 24, 2026	100.64	100.64	100.63	100.64	+0.01	18,913,440	389	0.019	0.009
Aug 21, 2026	100.62	100.63	100.62	100.63	+0.04	18,356,955	2,389	0.012	0.009
Aug 20, 2026	100.60	100.60	100.59	100.59	+0.00	19,311,618	2,155	0.013	0.009
Aug 19, 2026	100.58	100.59	100.58	100.59	+0.02	19,669,006	1,103	0.000	0.009
Aug 18, 2026	100.57	100.58	100.57	100.57	+0.01	18,401,804	822	0.027	0.009
Aug 17, 2026	100.57	100.57	100.56	100.56	+0.00	18,559,508	754	0.048	0.009
Aug 14, 2026	100.56	100.56	100.55	100.56	+0.03	15,353,053	541	0.043	0.009
Aug 13, 2026	100.52	100.53	100.52	100.53	+0.01	14,606,977	1,728	0.054	0.009
Aug 12, 2026	100.51	100.52	100.51	100.52	+0.01	20,838,247	1,196	0.064	0.009
Aug 11, 2026	100.51	100.51	100.50	100.51	+0.01	14,315,080	1,357	0.057	0.009
Aug 10, 2026	100.50	100.50	100.49	100.50	+0.02	18,521,174	1,086	0.039	0.009

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.