Innovate Equity ETF (GINN)
NYSEARCA: GINN · Real-Time Price · USD
68.51
+0.25 (0.37%)
Aug 11, 2025, 10:11 AM - Market open
GINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 68.33 | 68.33 | 68.23 | 68.26 | 68.26 | 0.33% | 1,302 |
| Aug 7, 2025 | 68.67 | 68.67 | 68.04 | 68.04 | 68.04 | -0.26% | 641 |
| Aug 6, 2025 | 67.94 | 68.21 | 67.93 | 68.21 | 68.21 | 0.53% | 1,759 |
| Aug 5, 2025 | 68.20 | 68.20 | 67.63 | 67.85 | 67.85 | -0.21% | 2,846 |
| Aug 4, 2025 | 67.36 | 67.99 | 67.36 | 67.99 | 67.99 | 1.78% | 1,185 |
| Aug 1, 2025 | 67.01 | 67.01 | 66.35 | 66.80 | 66.80 | -1.82% | 2,857 |
| Jul 31, 2025 | 68.81 | 68.81 | 67.99 | 68.04 | 68.04 | -0.64% | 4,713 |
| Jul 30, 2025 | 68.78 | 68.78 | 68.36 | 68.48 | 68.48 | -0.35% | 1,118 |
| Jul 29, 2025 | 68.79 | 68.93 | 68.72 | 68.72 | 68.72 | -0.68% | 1,087 |
| Jul 28, 2025 | 69.42 | 69.42 | 69.19 | 69.19 | 69.19 | -0.40% | 777 |
| Jul 25, 2025 | 69.29 | 69.47 | 69.29 | 69.47 | 69.47 | 0.14% | 2,334 |
| Jul 24, 2025 | 69.44 | 69.45 | 69.37 | 69.37 | 69.37 | -0.22% | 878 |
| Jul 23, 2025 | 69.24 | 69.52 | 69.05 | 69.52 | 69.52 | 1.22% | 1,170 |
| Jul 22, 2025 | 68.21 | 68.78 | 68.21 | 68.68 | 68.68 | 0.33% | 1,629 |
| Jul 21, 2025 | 68.69 | 68.91 | 68.45 | 68.45 | 68.45 | 0.01% | 1,511 |
| Jul 18, 2025 | 68.89 | 68.89 | 68.34 | 68.45 | 68.45 | -0.01% | 2,318 |
| Jul 17, 2025 | 68.18 | 68.53 | 68.18 | 68.45 | 68.45 | 0.89% | 4,554 |
| Jul 16, 2025 | 67.66 | 67.85 | 67.55 | 67.85 | 67.85 | 0.54% | 1,327 |
| Jul 15, 2025 | 68.00 | 68.00 | 67.46 | 67.49 | 67.49 | -0.40% | 2,388 |
| Jul 14, 2025 | 67.75 | 67.76 | 67.75 | 67.76 | 67.76 | 0.47% | 458 |
| Jul 11, 2025 | 67.72 | 67.72 | 67.45 | 67.45 | 67.45 | -1.00% | 776 |
| Jul 10, 2025 | 68.10 | 68.23 | 67.80 | 68.13 | 68.13 | 0.13% | 1,337 |
| Jul 9, 2025 | 67.66 | 68.04 | 67.66 | 68.04 | 68.04 | 0.75% | 2,516 |
| Jul 8, 2025 | 67.54 | 67.74 | 67.53 | 67.53 | 67.53 | 0.39% | 2,137 |
| Jul 7, 2025 | 67.58 | 67.58 | 67.12 | 67.27 | 67.27 | -1.05% | 1,672 |
| Jul 3, 2025 | 68.00 | 68.06 | 67.98 | 67.98 | 67.98 | 0.64% | 1,126 |
| Jul 2, 2025 | 67.50 | 67.55 | 67.41 | 67.55 | 67.55 | 0.57% | 756 |
| Jul 1, 2025 | 67.25 | 67.26 | 66.83 | 67.16 | 67.16 | -0.32% | 3,235 |
| Jun 30, 2025 | 67.21 | 67.38 | 67.16 | 67.38 | 67.38 | 0.82% | 1,256 |
| Jun 27, 2025 | 66.92 | 67.06 | 66.50 | 66.83 | 66.83 | 0.29% | 7,916 |
| Jun 26, 2025 | 66.22 | 66.63 | 66.22 | 66.63 | 66.63 | 1.05% | 268 |
| Jun 25, 2025 | 65.96 | 66.00 | 65.86 | 65.94 | 65.94 | -0.29% | 813 |
| Jun 24, 2025 | 65.38 | 66.18 | 65.38 | 66.13 | 66.13 | 2.27% | 4,955 |
| Jun 23, 2025 | 64.54 | 64.67 | 64.54 | 64.67 | 64.67 | 0.84% | 1,075 |
| Jun 20, 2025 | 64.24 | 64.24 | 64.06 | 64.13 | 64.13 | -0.64% | 6,990 |
| Jun 18, 2025 | 64.63 | 64.81 | 64.54 | 64.54 | 64.54 | 0.24% | 1,857 |
| Jun 17, 2025 | 64.49 | 64.67 | 64.37 | 64.38 | 64.38 | -1.39% | 2,438 |
| Jun 16, 2025 | 65.50 | 65.50 | 65.29 | 65.29 | 65.29 | 1.53% | 1,371 |
| Jun 13, 2025 | 64.63 | 64.76 | 64.20 | 64.30 | 64.30 | -1.64% | 1,748 |
| Jun 12, 2025 | 65.35 | 65.53 | 65.31 | 65.38 | 65.38 | 0.04% | 4,851 |
| Jun 11, 2025 | 65.76 | 65.78 | 65.28 | 65.35 | 65.35 | -0.26% | 2,277 |
| Jun 10, 2025 | 65.45 | 65.52 | 65.28 | 65.52 | 65.52 | 0.50% | 1,382 |
| Jun 9, 2025 | 65.15 | 65.38 | 65.15 | 65.19 | 65.19 | 0.48% | 1,886 |
| Jun 6, 2025 | 64.56 | 64.91 | 64.31 | 64.88 | 64.88 | 1.30% | 8,991 |
| Jun 5, 2025 | 64.66 | 64.75 | 63.96 | 64.05 | 64.05 | -0.54% | 17,262 |
| Jun 4, 2025 | 64.12 | 64.47 | 64.12 | 64.40 | 64.40 | 0.65% | 28,606 |
| Jun 3, 2025 | 63.53 | 64.06 | 63.53 | 63.99 | 63.99 | 0.91% | 18,671 |
| Jun 2, 2025 | 63.02 | 63.44 | 63.02 | 63.41 | 63.41 | 0.59% | 4,461 |
| May 30, 2025 | 62.47 | 63.06 | 62.47 | 63.03 | 63.03 | -0.31% | 4,096 |
| May 29, 2025 | 63.79 | 63.79 | 63.12 | 63.23 | 63.23 | 0.22% | 1,680 |