SGI Enhanced Global Income ETF (GINX)
NASDAQ: GINX · Real-Time Price · USD
29.61
-0.11 (-0.37%)
Sep 12, 2025, 4:00 PM EDT - Market closed
GINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.57 | 29.61 | 29.51 | 29.61 | 29.61 | -0.37% | 9,425 |
| Sep 11, 2025 | 29.56 | 29.74 | 29.56 | 29.72 | 29.72 | 1.21% | 8,074 |
| Sep 10, 2025 | 29.28 | 29.37 | 29.28 | 29.37 | 29.37 | 0.19% | 5,241 |
| Sep 9, 2025 | 29.33 | 29.33 | 29.27 | 29.31 | 29.31 | 0.20% | 3,220 |
| Sep 8, 2025 | 29.19 | 29.30 | 29.12 | 29.25 | 29.25 | 0.14% | 4,550 |
| Sep 5, 2025 | 29.27 | 29.27 | 29.15 | 29.21 | 29.21 | 0.14% | 3,526 |
| Sep 4, 2025 | 29.08 | 29.20 | 29.04 | 29.17 | 29.17 | 0.67% | 6,254 |
| Sep 3, 2025 | 28.80 | 28.97 | 28.80 | 28.97 | 28.97 | -0.06% | 10,936 |
| Sep 2, 2025 | 28.62 | 28.99 | 28.62 | 28.99 | 28.99 | -0.89% | 5,919 |
| Aug 29, 2025 | 29.22 | 29.25 | 29.19 | 29.25 | 29.25 | 0.17% | 7,646 |
| Aug 28, 2025 | 29.08 | 29.21 | 29.08 | 29.20 | 29.20 | 0.23% | 4,138 |
| Aug 27, 2025 | 28.82 | 29.16 | 28.82 | 29.13 | 29.13 | -0.18% | 3,590 |
| Aug 26, 2025 | 29.11 | 29.21 | 29.11 | 29.19 | 29.19 | -0.47% | 9,474 |
| Aug 25, 2025 | 29.45 | 29.46 | 29.29 | 29.32 | 29.32 | -1.17% | 2,853 |
| Aug 22, 2025 | 29.20 | 29.69 | 29.20 | 29.67 | 29.67 | 1.47% | 6,361 |
| Aug 21, 2025 | 29.27 | 29.27 | 29.17 | 29.24 | 29.24 | -0.05% | 7,598 |
| Aug 20, 2025 | 29.25 | 29.33 | 29.21 | 29.26 | 29.26 | 0.05% | 5,279 |
| Aug 19, 2025 | 29.26 | 29.26 | 29.13 | 29.24 | 29.24 | 0.37% | 3,958 |
| Aug 18, 2025 | 29.09 | 29.17 | 29.06 | 29.13 | 29.13 | -0.43% | 10,195 |
| Aug 15, 2025 | 29.19 | 29.27 | 29.18 | 29.26 | 29.26 | 0.47% | 5,295 |
| Aug 14, 2025 | 29.12 | 29.16 | 29.04 | 29.12 | 29.12 | -0.11% | 8,147 |
| Aug 13, 2025 | 29.03 | 29.19 | 29.03 | 29.16 | 29.16 | 1.12% | 11,354 |
| Aug 12, 2025 | 28.77 | 28.87 | 28.76 | 28.83 | 28.83 | 0.99% | 7,918 |
| Aug 11, 2025 | 28.52 | 28.60 | 28.47 | 28.55 | 28.55 | -0.20% | 13,725 |
| Aug 8, 2025 | 28.33 | 28.70 | 28.33 | 28.60 | 28.60 | 0.51% | 7,573 |
| Aug 7, 2025 | 28.28 | 28.46 | 28.28 | 28.46 | 28.46 | 0.76% | 5,497 |
| Aug 6, 2025 | 28.29 | 28.30 | 28.20 | 28.24 | 28.24 | 0.33% | 1,781 |
| Aug 5, 2025 | 28.03 | 28.18 | 28.03 | 28.15 | 28.15 | 0.30% | 5,108 |
| Aug 4, 2025 | 27.85 | 28.07 | 27.85 | 28.07 | 28.07 | 1.15% | 1,082 |
| Aug 1, 2025 | 27.71 | 27.75 | 27.62 | 27.75 | 27.75 | -0.39% | 3,272 |
| Jul 31, 2025 | 27.97 | 28.00 | 27.85 | 27.85 | 27.85 | -0.96% | 449 |
| Jul 30, 2025 | 28.10 | 28.25 | 28.10 | 28.12 | 28.12 | -0.93% | 1,595 |
| Jul 29, 2025 | 28.31 | 28.39 | 28.31 | 28.39 | 28.39 | 0.02% | 2,033 |
| Jul 28, 2025 | 28.34 | 28.40 | 28.31 | 28.38 | 28.38 | -1.13% | 1,753 |
| Jul 25, 2025 | 28.53 | 28.70 | 28.53 | 28.70 | 28.70 | 0.05% | 11,964 |
| Jul 24, 2025 | 28.77 | 28.77 | 28.69 | 28.69 | 28.69 | -0.52% | 3,705 |
| Jul 23, 2025 | 28.50 | 28.84 | 28.50 | 28.84 | 28.84 | 1.48% | 2,395 |
| Jul 22, 2025 | 28.23 | 28.42 | 28.23 | 28.42 | 28.42 | 0.74% | 6,343 |
| Jul 21, 2025 | 28.26 | 28.26 | 28.16 | 28.21 | 28.21 | 0.35% | 3,269 |
| Jul 18, 2025 | 28.14 | 28.17 | 28.11 | 28.11 | 28.11 | -0.16% | 8,900 |
| Jul 17, 2025 | 28.01 | 28.19 | 28.01 | 28.16 | 28.16 | 0.27% | 15,296 |
| Jul 16, 2025 | 27.92 | 28.11 | 27.92 | 28.08 | 28.08 | 0.72% | 5,992 |
| Jul 15, 2025 | 27.95 | 28.03 | 27.88 | 27.88 | 27.88 | -1.34% | 2,410 |
| Jul 14, 2025 | 28.26 | 28.33 | 28.22 | 28.26 | 28.26 | 0.04% | 4,731 |
| Jul 11, 2025 | 28.23 | 28.32 | 28.23 | 28.25 | 28.25 | -0.74% | 3,124 |
| Jul 10, 2025 | 28.25 | 28.59 | 28.25 | 28.46 | 28.46 | -0.22% | 6,788 |
| Jul 9, 2025 | 28.33 | 28.52 | 28.33 | 28.52 | 28.52 | 0.52% | 3,192 |
| Jul 8, 2025 | 28.25 | 28.42 | 28.25 | 28.37 | 28.37 | 0.72% | 4,926 |
| Jul 7, 2025 | 28.33 | 28.38 | 28.15 | 28.17 | 28.17 | -1.19% | 5,004 |
| Jul 3, 2025 | 28.43 | 28.51 | 28.42 | 28.51 | 28.51 | 0.18% | 850 |