Innovate Equity ETF (GINN)
NYSEARCA: GINN · Real-Time Price · USD
58.96
+0.08 (0.14%)
At close: Apr 1, 2025, 2:32 PM
58.98
+0.02 (0.04%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
GINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 58.76 | 58.98 | 58.50 | 58.96 | 58.96 | 0.14% | 1,485 |
| Mar 31, 2025 | 58.11 | 58.87 | 57.88 | 58.87 | 58.87 | -0.33% | 2,386 |
| Mar 28, 2025 | 60.06 | 60.06 | 58.97 | 59.07 | 59.07 | -2.35% | 3,209 |
| Mar 27, 2025 | 60.17 | 60.89 | 60.17 | 60.49 | 60.49 | -0.50% | 2,143 |
| Mar 26, 2025 | 61.18 | 61.36 | 60.65 | 60.80 | 60.80 | -1.46% | 4,072 |
| Mar 25, 2025 | 61.61 | 61.70 | 61.59 | 61.70 | 61.70 | -0.15% | 1,310 |
| Mar 24, 2025 | 61.51 | 61.79 | 61.51 | 61.79 | 61.79 | 1.65% | 5,460 |
| Mar 21, 2025 | 60.19 | 60.79 | 60.19 | 60.79 | 60.79 | -0.20% | 3,016 |
| Mar 20, 2025 | 61.23 | 61.36 | 60.79 | 60.91 | 60.91 | -0.79% | 3,760 |
| Mar 19, 2025 | 60.87 | 61.66 | 60.71 | 61.39 | 61.39 | 1.17% | 7,744 |
| Mar 18, 2025 | 61.07 | 61.07 | 60.50 | 60.68 | 60.68 | -1.17% | 8,758 |
| Mar 17, 2025 | 60.45 | 61.40 | 60.45 | 61.40 | 61.40 | 1.44% | 2,116 |
| Mar 14, 2025 | 59.90 | 60.53 | 59.90 | 60.53 | 60.53 | 2.38% | 2,637 |
| Mar 13, 2025 | 59.48 | 59.48 | 59.01 | 59.13 | 59.13 | -1.71% | 5,699 |
| Mar 12, 2025 | 60.02 | 60.35 | 59.78 | 60.15 | 60.15 | 0.56% | 31,229 |
| Mar 11, 2025 | 59.81 | 60.27 | 59.29 | 59.82 | 59.82 | 0.22% | 7,442 |
| Mar 10, 2025 | 60.31 | 60.36 | 59.69 | 59.69 | 59.69 | -3.62% | 3,259 |
| Mar 7, 2025 | 61.33 | 61.93 | 60.61 | 61.93 | 61.93 | 0.75% | 9,475 |
| Mar 6, 2025 | 61.96 | 62.41 | 61.29 | 61.47 | 61.47 | -2.03% | 12,238 |
| Mar 5, 2025 | 62.08 | 62.77 | 61.68 | 62.74 | 62.74 | 2.24% | 8,732 |
| Mar 4, 2025 | 61.26 | 62.23 | 60.42 | 61.37 | 61.37 | -0.63% | 6,975 |
| Mar 3, 2025 | 63.49 | 63.49 | 61.66 | 61.76 | 61.76 | -1.79% | 7,634 |
| Feb 28, 2025 | 62.13 | 62.88 | 62.11 | 62.88 | 62.88 | 0.50% | 1,652 |
| Feb 27, 2025 | 63.85 | 63.85 | 62.57 | 62.57 | 62.57 | -1.88% | 12,014 |
| Feb 26, 2025 | 64.17 | 64.31 | 63.56 | 63.77 | 63.77 | 0.58% | 5,235 |
| Feb 25, 2025 | 64.01 | 64.01 | 62.94 | 63.40 | 63.40 | -0.68% | 13,427 |
| Feb 24, 2025 | 64.49 | 64.49 | 63.62 | 63.83 | 63.83 | -1.05% | 3,798 |
| Feb 21, 2025 | 66.04 | 66.04 | 64.48 | 64.51 | 64.51 | -1.92% | 7,651 |
| Feb 20, 2025 | 66.08 | 66.08 | 65.37 | 65.77 | 65.77 | -0.42% | 11,186 |
| Feb 19, 2025 | 66.11 | 66.27 | 65.86 | 66.05 | 66.05 | -0.33% | 3,879 |
| Feb 18, 2025 | 66.26 | 66.27 | 66.03 | 66.27 | 66.27 | 0.45% | 3,703 |
| Feb 14, 2025 | 65.89 | 65.98 | 65.85 | 65.97 | 65.97 | 0.53% | 4,952 |
| Feb 13, 2025 | 64.94 | 65.63 | 64.94 | 65.63 | 65.63 | 1.38% | 3,229 |
| Feb 12, 2025 | 64.08 | 64.77 | 64.08 | 64.73 | 64.73 | 0.30% | 4,625 |
| Feb 11, 2025 | 64.55 | 64.66 | 64.40 | 64.54 | 64.54 | -0.72% | 7,042 |
| Feb 10, 2025 | 65.03 | 65.09 | 64.68 | 65.01 | 65.01 | 0.77% | 6,628 |
| Feb 7, 2025 | 65.38 | 65.38 | 64.45 | 64.51 | 64.51 | -0.69% | 3,395 |
| Feb 6, 2025 | 65.00 | 65.11 | 64.71 | 64.96 | 64.96 | 0.16% | 2,665 |
| Feb 5, 2025 | 64.68 | 64.88 | 64.59 | 64.86 | 64.86 | 0.62% | 9,644 |
| Feb 4, 2025 | 63.95 | 64.50 | 63.95 | 64.46 | 64.46 | 1.06% | 6,604 |
| Feb 3, 2025 | 63.79 | 64.06 | 63.78 | 63.78 | 63.78 | -1.04% | 2,346 |
| Jan 31, 2025 | 65.10 | 65.31 | 64.45 | 64.45 | 64.45 | -0.80% | 3,618 |
| Jan 30, 2025 | 65.04 | 65.13 | 64.89 | 64.97 | 64.97 | 1.33% | 6,999 |
| Jan 29, 2025 | 64.27 | 64.39 | 63.84 | 64.12 | 64.12 | -0.31% | 10,680 |
| Jan 28, 2025 | 63.76 | 64.40 | 63.40 | 64.32 | 64.32 | 0.81% | 10,101 |
| Jan 27, 2025 | 63.28 | 63.86 | 63.26 | 63.80 | 63.80 | -1.21% | 273,765 |
| Jan 24, 2025 | 64.94 | 64.94 | 64.58 | 64.58 | 64.58 | 0.21% | 312 |
| Jan 23, 2025 | 63.84 | 64.46 | 63.84 | 64.45 | 64.45 | 0.60% | 8,893 |
| Jan 22, 2025 | 64.06 | 64.13 | 64.04 | 64.06 | 64.06 | 0.42% | 1,762 |
| Jan 21, 2025 | 63.49 | 63.79 | 63.09 | 63.79 | 63.79 | 1.38% | 3,661 |