Innovate Equity ETF (GINN)
NYSEARCA: GINN · Real-Time Price · USD
75.86
+0.66 (0.88%)
At close: Oct 8, 2025, 4:00 PM EDT
75.86
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 70.33 | 70.48 | 70.30 | 70.48 | 70.48 | 0.32% | 1,860 |
| Aug 25, 2025 | 70.53 | 70.53 | 70.26 | 70.26 | 70.26 | -0.67% | 277 |
| Aug 22, 2025 | 70.85 | 70.85 | 70.73 | 70.73 | 70.73 | 2.32% | 1,084 |
| Aug 21, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.28% | 74 |
| Aug 20, 2025 | 68.89 | 69.32 | 68.89 | 69.32 | 69.32 | -0.27% | 1,797 |
| Aug 19, 2025 | 69.84 | 69.84 | 69.51 | 69.51 | 69.51 | -1.02% | 734 |
| Aug 18, 2025 | 70.11 | 70.22 | 70.11 | 70.22 | 70.22 | 0.17% | 1,021 |
| Aug 15, 2025 | 69.99 | 70.10 | 69.99 | 70.10 | 70.10 | 0.42% | 592 |
| Aug 14, 2025 | 69.37 | 69.97 | 69.31 | 69.81 | 69.81 | -0.11% | 25,731 |
| Aug 13, 2025 | 69.69 | 69.95 | 69.69 | 69.89 | 69.89 | 1.07% | 2,743 |
| Aug 12, 2025 | 68.51 | 69.15 | 68.51 | 69.15 | 69.15 | 1.59% | 2,543 |
| Aug 11, 2025 | 68.51 | 68.51 | 68.07 | 68.07 | 68.07 | -0.28% | 406 |
| 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 |