Innovate Equity ETF (GINN)
NYSEARCA: GINN · Real-Time Price · USD
73.66
-1.35 (-1.80%)
Nov 6, 2025, 12:32 PM EST - Market open
GINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 74.21 | 75.07 | 74.21 | 75.01 | 75.01 | 0.99% | 10,211 |
| Nov 4, 2025 | 74.43 | 75.07 | 74.28 | 74.28 | 74.28 | -1.90% | 2,543 |
| Nov 3, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.09% | 381 |
| Oct 31, 2025 | 75.56 | 75.74 | 75.32 | 75.65 | 75.65 | 0.64% | 936 |
| Oct 30, 2025 | 75.20 | 75.20 | 75.16 | 75.16 | 75.16 | -1.06% | 727 |
| Oct 29, 2025 | 75.90 | 75.96 | 75.74 | 75.96 | 75.96 | -0.83% | 903 |
| Oct 28, 2025 | 76.60 | 76.80 | 76.60 | 76.60 | 76.60 | -0.20% | 384 |
| Oct 27, 2025 | 76.57 | 76.75 | 76.57 | 76.75 | 76.75 | 1.29% | 862 |
| Oct 24, 2025 | 75.65 | 75.90 | 75.65 | 75.77 | 75.77 | 1.08% | 724 |
| Oct 23, 2025 | 74.19 | 74.96 | 74.19 | 74.96 | 74.96 | 0.91% | 1,574 |
| Oct 22, 2025 | 74.88 | 74.88 | 74.29 | 74.29 | 74.29 | -1.24% | 7,059 |
| Oct 21, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.01% | 348 |
| Oct 20, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 1.72% | 400 |
| Oct 17, 2025 | 73.48 | 73.94 | 73.47 | 73.94 | 73.94 | -0.06% | 7,789 |
| Oct 16, 2025 | 74.11 | 74.39 | 73.95 | 73.98 | 73.98 | -1.03% | 620 |
| Oct 15, 2025 | 74.94 | 75.14 | 74.73 | 74.74 | 74.74 | 0.71% | 1,039 |
| Oct 14, 2025 | 73.16 | 74.52 | 73.16 | 74.22 | 74.22 | -0.16% | 1,248 |
| Oct 13, 2025 | 74.26 | 74.33 | 74.26 | 74.33 | 74.33 | 1.93% | 453 |
| Oct 10, 2025 | 75.62 | 75.62 | 72.93 | 72.93 | 72.93 | -3.51% | 1,265 |
| Oct 9, 2025 | 75.68 | 75.68 | 75.30 | 75.58 | 75.58 | -0.37% | 8,420 |
| Oct 8, 2025 | 75.35 | 75.86 | 75.35 | 75.86 | 75.86 | 0.88% | 6,072 |
| Oct 7, 2025 | 75.02 | 75.20 | 75.02 | 75.20 | 75.20 | -0.92% | 1,215 |
| Oct 6, 2025 | 75.78 | 75.96 | 75.78 | 75.90 | 75.90 | 0.70% | 972 |
| Oct 3, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.38% | 222 |
| Oct 2, 2025 | 74.89 | 75.10 | 74.66 | 75.09 | 75.09 | 0.67% | 3,590 |
| Oct 1, 2025 | 74.10 | 74.59 | 74.10 | 74.59 | 74.59 | 1.01% | 1,001 |
| Sep 30, 2025 | 73.77 | 73.84 | 73.38 | 73.84 | 73.84 | 0.12% | 3,087 |
| Sep 29, 2025 | 73.62 | 73.87 | 73.28 | 73.75 | 73.75 | 0.88% | 16,687 |
| Sep 26, 2025 | 72.91 | 73.13 | 72.64 | 73.11 | 73.11 | 0.37% | 3,401 |
| Sep 25, 2025 | 72.72 | 72.84 | 72.72 | 72.84 | 72.84 | -0.74% | 1,449 |
| Sep 24, 2025 | 73.68 | 73.68 | 73.38 | 73.38 | 73.38 | -0.11% | 640 |
| Sep 23, 2025 | 74.18 | 74.18 | 73.46 | 73.46 | 73.46 | -0.81% | 2,496 |
| Sep 22, 2025 | 73.64 | 74.06 | 73.64 | 74.06 | 74.06 | 0.54% | 2,952 |
| Sep 19, 2025 | 73.88 | 73.88 | 73.61 | 73.66 | 73.66 | -0.12% | 3,172 |
| Sep 18, 2025 | 73.48 | 73.75 | 73.48 | 73.75 | 73.75 | 1.07% | 6,699 |
| Sep 17, 2025 | 73.01 | 73.08 | 72.93 | 72.97 | 72.97 | 0.30% | 1,827 |
| Sep 16, 2025 | 72.42 | 72.75 | 72.42 | 72.75 | 72.75 | 0.22% | 1,687 |
| Sep 15, 2025 | 72.49 | 72.59 | 72.48 | 72.59 | 72.59 | 0.70% | 1,046 |
| Sep 12, 2025 | 72.14 | 72.17 | 72.01 | 72.08 | 72.08 | -0.39% | 1,793 |
| Sep 11, 2025 | 72.29 | 72.37 | 72.29 | 72.37 | 72.37 | 1.32% | 602 |
| Sep 10, 2025 | 71.94 | 71.94 | 71.42 | 71.42 | 71.42 | -0.29% | 1,152 |
| Sep 9, 2025 | 71.32 | 71.63 | 71.32 | 71.63 | 71.63 | 0.45% | 3,009 |
| Sep 8, 2025 | 71.15 | 71.31 | 71.15 | 71.31 | 71.31 | 0.56% | 693 |
| Sep 5, 2025 | 71.12 | 71.12 | 70.91 | 70.91 | 70.91 | 0.49% | 655 |
| Sep 4, 2025 | 70.14 | 70.57 | 70.14 | 70.57 | 70.57 | 0.71% | 1,431 |
| Sep 3, 2025 | 70.30 | 70.30 | 70.07 | 70.07 | 70.07 | 0.05% | 16,777 |
| Sep 2, 2025 | 69.64 | 70.04 | 69.64 | 70.04 | 70.04 | -0.55% | 791 |
| Aug 29, 2025 | 70.70 | 70.70 | 70.42 | 70.42 | 70.42 | -0.47% | 1,259 |
| Aug 28, 2025 | 70.51 | 70.76 | 70.51 | 70.76 | 70.76 | 0.61% | 340 |
| Aug 27, 2025 | 70.30 | 70.40 | 70.30 | 70.32 | 70.32 | -0.22% | 3,297 |