Innovate Equity ETF (GINN)
NYSEARCA: GINN · Real-Time Price · USD
68.91
+0.61 (0.89%)
At close: Apr 1, 2026, 4:00 PM EDT
68.91
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
GINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 66.87 | 68.30 | 66.87 | 68.30 | 68.30 | 3.43% | 501 |
| Mar 30, 2026 | 66.84 | 66.84 | 65.63 | 66.04 | 66.04 | -0.52% | 11,802 |
| Mar 27, 2026 | 66.39 | 66.39 | 66.38 | 66.38 | 66.38 | -2.22% | 377 |
| Mar 26, 2026 | 68.66 | 68.66 | 67.89 | 67.89 | 67.89 | -1.96% | 2,374 |
| Mar 25, 2026 | 69.70 | 69.70 | 69.25 | 69.25 | 69.25 | 1.03% | 444 |
| Mar 24, 2026 | 68.56 | 68.87 | 68.54 | 68.54 | 68.54 | -1.06% | 932 |
| Mar 23, 2026 | 69.15 | 69.27 | 69.15 | 69.27 | 69.27 | 1.61% | 797 |
| Mar 20, 2026 | 69.03 | 69.03 | 67.79 | 68.17 | 68.17 | -2.12% | 2,364 |
| Mar 19, 2026 | 68.88 | 69.69 | 68.88 | 69.65 | 69.65 | -0.13% | 4,476 |
| Mar 18, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.57% | 294 |
| Mar 17, 2026 | 71.13 | 71.13 | 70.79 | 70.85 | 70.85 | 0.33% | 3,670 |
| Mar 16, 2026 | 70.75 | 70.75 | 70.57 | 70.62 | 70.62 | 1.24% | 7,485 |
| Mar 13, 2026 | 69.85 | 69.95 | 69.62 | 69.75 | 69.75 | -0.39% | 1,564 |
| Mar 12, 2026 | 70.68 | 70.78 | 70.02 | 70.02 | 70.02 | -1.84% | 2,661 |
| Mar 11, 2026 | 71.00 | 71.34 | 71.00 | 71.34 | 71.34 | 0.03% | 2,416 |
| Mar 10, 2026 | 71.84 | 72.11 | 71.31 | 71.32 | 71.32 | -0.37% | 3,379 |
| Mar 9, 2026 | 69.75 | 71.62 | 69.66 | 71.59 | 71.58 | 0.98% | 2,628 |
| Mar 6, 2026 | 70.93 | 71.06 | 70.89 | 70.89 | 70.89 | -1.02% | 1,755 |
| Mar 5, 2026 | 71.61 | 72.07 | 70.94 | 71.62 | 71.62 | -0.90% | 2,891 |
| Mar 4, 2026 | 71.71 | 72.32 | 71.71 | 72.27 | 72.27 | 1.26% | 1,279 |
| Mar 3, 2026 | 70.50 | 71.68 | 70.50 | 71.38 | 71.38 | -1.65% | 5,818 |
| Mar 2, 2026 | 72.63 | 72.66 | 72.52 | 72.57 | 72.57 | -0.24% | 1,263 |
| Feb 27, 2026 | 72.47 | 72.75 | 72.47 | 72.75 | 72.75 | -0.66% | 1,531 |
| Feb 26, 2026 | 73.19 | 73.23 | 73.09 | 73.23 | 73.23 | -0.10% | 2,280 |
| Feb 25, 2026 | 73.01 | 73.46 | 72.94 | 73.30 | 73.30 | 0.92% | 2,424 |
| Feb 24, 2026 | 72.56 | 72.67 | 72.55 | 72.64 | 72.64 | 1.21% | 1,673 |
| Feb 23, 2026 | 72.44 | 72.44 | 71.73 | 71.77 | 71.77 | -1.62% | 1,436 |
| Feb 20, 2026 | 73.09 | 73.22 | 72.63 | 72.95 | 72.95 | 0.25% | 1,761 |
| Feb 19, 2026 | 72.41 | 72.77 | 72.41 | 72.77 | 72.77 | -0.37% | 620 |
| Feb 18, 2026 | 72.90 | 73.05 | 72.90 | 73.05 | 73.04 | 0.88% | 548 |
| Feb 17, 2026 | 72.20 | 72.59 | 72.20 | 72.41 | 72.41 | -0.03% | 781 |
| Feb 13, 2026 | 72.29 | 72.94 | 72.29 | 72.43 | 72.43 | 0.81% | 2,690 |
| Feb 12, 2026 | 71.70 | 71.84 | 71.70 | 71.84 | 71.84 | -1.99% | 1,006 |
| Feb 11, 2026 | 74.03 | 74.03 | 72.89 | 73.30 | 73.30 | -0.41% | 2,007 |
| Feb 10, 2026 | 73.89 | 74.24 | 73.60 | 73.60 | 73.60 | -0.30% | 3,080 |
| Feb 9, 2026 | 73.06 | 73.92 | 73.06 | 73.82 | 73.82 | 0.81% | 1,837 |
| Feb 6, 2026 | 72.26 | 73.23 | 72.19 | 73.23 | 73.23 | 2.91% | 7,553 |
| Feb 5, 2026 | 71.92 | 72.05 | 71.16 | 71.16 | 71.16 | -2.05% | 6,039 |
| Feb 4, 2026 | 72.99 | 72.99 | 72.28 | 72.65 | 72.65 | -0.75% | 33,581 |
| Feb 3, 2026 | 74.37 | 74.37 | 72.82 | 73.20 | 73.20 | -1.72% | 9,314 |
| Feb 2, 2026 | 73.92 | 74.65 | 73.92 | 74.48 | 74.48 | 0.24% | 3,255 |
| Jan 30, 2026 | 74.66 | 74.68 | 74.19 | 74.30 | 74.30 | -1.07% | 3,193 |
| Jan 29, 2026 | 75.20 | 75.45 | 74.33 | 75.11 | 75.11 | -0.69% | 11,523 |
| Jan 28, 2026 | 75.97 | 75.97 | 75.63 | 75.63 | 75.63 | -0.40% | 3,074 |
| Jan 27, 2026 | 76.01 | 76.03 | 75.91 | 75.94 | 75.94 | 0.54% | 2,254 |
| Jan 26, 2026 | 75.65 | 75.65 | 75.53 | 75.53 | 75.53 | 0.06% | 1,184 |
| Jan 23, 2026 | 75.55 | 75.75 | 75.35 | 75.49 | 75.48 | -0.45% | 7,801 |
| Jan 22, 2026 | 75.71 | 76.08 | 75.71 | 75.82 | 75.82 | 0.81% | 21,300 |
| Jan 21, 2026 | 74.63 | 75.45 | 74.39 | 75.22 | 75.22 | 1.61% | 11,143 |
| Jan 20, 2026 | 74.10 | 74.10 | 74.03 | 74.03 | 74.03 | -2.04% | 476 |