SGI Small Cap Core Fund I Shares BOGIX
36.18 USD -0.05 (-0.14%)
Regular-session close
Day range unavailable
30.34 52-week range 39.69
- YTD
- +19.25%
- 1 year
- +11.19%
BOGIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | -0.31 | -0.85% |
| Nov 11, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | +0.40 | +1.11% |
| Nov 10, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | -0.06 | -0.17% |
| Nov 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | +0.91 | +2.58% |
| Nov 6, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | -0.07 | -0.20% |
| Nov 5, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | -1.55 | -4.20% |
| Nov 4, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | +0.29 | +0.79% |
| Nov 3, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | +0.01 | +0.03% |
| Nov 2, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | +0.21 | +0.58% |
| Oct 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | -0.65 | -1.75% |
| Oct 29, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | +0.42 | +1.15% |
| Oct 28, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | +0.01 | +0.03% |
| Oct 27, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | +0.20 | +0.55% |
| Oct 26, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | +0.14 | +0.39% |
| Oct 23, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | -0.20 | -0.55% |
| Oct 22, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | -0.11 | -0.30% |
| Oct 21, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | -0.04 | -0.11% |
| Oct 20, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | +0.43 | +1.19% |
| Oct 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | -0.01 | -0.03% |
| Oct 16, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | -0.32 | -0.88% |
| Oct 15, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | +0.29 | +0.80% |
| Oct 14, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | -0.52 | -1.41% |
| Oct 13, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | +0.03 | +0.08% |
| Oct 12, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | -0.21 | -0.57% |
| Oct 9, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | +0.03 | +0.08% |
| Oct 8, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | +0.11 | +0.30% |
| Oct 7, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | -0.49 | -1.31% |
| Oct 6, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | +0.04 | +0.11% |
| Oct 5, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | +0.07 | +0.19% |
| Oct 2, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | +0.50 | +1.36% |
| Oct 1, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | +0.37 | +1.02% |
| Sep 30, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | -0.11 | -0.30% |
| Sep 29, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | -0.06 | -0.16% |
| Sep 28, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | -0.22 | -0.60% |
| Sep 25, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | +0.16 | +0.44% |
| Sep 24, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | -0.04 | -0.11% |
| Sep 23, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | -0.43 | -1.16% |
| Sep 22, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | +0.02 | +0.05% |
| Sep 21, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | +0.13 | +0.35% |
| Sep 18, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | -0.17 | -0.46% |
| Sep 17, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | +0.05 | +0.14% |
| Sep 16, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | -0.05 | -0.14% |
| Sep 15, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | -0.24 | -0.64% |
| Sep 14, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | -0.32 | -0.85% |
| Sep 11, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | +0.30 | +0.80% |
| Sep 10, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | -0.36 | -0.96% |
| Sep 9, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | -0.29 | -0.76% |
| Sep 8, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | -0.37 | -0.97% |
| Sep 4, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | +0.21 | +0.55% |
| Sep 3, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | +0.26 | +0.69% |
| Sep 2, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | +0.31 | +0.83% |
| Sep 1, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | -0.40 | -1.05% |
| Aug 31, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | -0.28 | -0.73% |
| Aug 28, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | -0.35 | -0.91% |
| Aug 27, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 0.00 | 0.00% |
| Aug 26, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | +0.01 | +0.03% |
| Aug 25, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | +0.07 | +0.18% |
| Aug 24, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | -0.21 | -0.54% |
| Aug 21, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | +0.34 | +0.89% |
| Aug 20, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | -0.40 | -1.03% |
| Aug 19, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | -0.14 | -0.36% |
| Aug 18, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | -0.64 | -1.62% |
| Aug 17, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | +0.01 | +0.03% |
| Aug 14, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | +0.22 | +0.56% |
| Aug 13, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | +0.14 | +0.36% |
65 days, newest first. Daily bars as drawn on the BOGIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.