SGI Enhanced Global Income ETF (GINX)

GINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.05	33.09	32.97	33.07	33.07	0.11%	8,307
Mar 10, 2026	33.06	33.45	33.03	33.03	33.03	-0.08%	53,787
Mar 9, 2026	32.57	33.13	32.57	33.06	33.06	0.38%	7,149
Mar 6, 2026	32.80	33.03	32.80	32.93	32.93	-0.64%	3,554
Mar 5, 2026	33.16	33.45	32.98	33.15	33.15	-1.78%	10,581
Mar 4, 2026	33.61	33.81	33.61	33.75	33.74	0.22%	8,429
Mar 3, 2026	33.57	33.68	33.56	33.67	33.67	-2.21%	8,593
Mar 2, 2026	34.27	34.48	34.27	34.43	34.43	-0.83%	11,108
Feb 27, 2026	34.60	34.78	34.60	34.72	34.72	-0.12%	13,168
Feb 26, 2026	34.70	34.80	34.57	34.76	34.76	-0.29%	49,341
Feb 25, 2026	34.67	34.90	34.67	34.86	34.86	0.58%	31,668
Feb 24, 2026	34.52	34.69	34.52	34.66	34.66	0.41%	41,460
Feb 23, 2026	34.87	34.87	34.32	34.52	34.52	-0.33%	58,206
Feb 20, 2026	34.56	34.69	34.36	34.64	34.64	0.65%	14,566
Feb 19, 2026	34.36	34.42	34.28	34.41	34.41	-0.37%	271,915
Feb 18, 2026	34.28	34.60	34.28	34.54	34.54	0.44%	11,017
Feb 17, 2026	34.16	34.39	34.16	34.39	34.39	0.17%	16,160
Feb 13, 2026	34.27	34.44	34.27	34.33	34.33	0.59%	13,095
Feb 12, 2026	34.53	34.53	34.12	34.13	34.13	-1.05%	11,948
Feb 11, 2026	34.13	34.53	34.13	34.49	34.49	0.67%	14,050
Feb 10, 2026	34.29	34.35	34.24	34.26	34.26	-0.24%	12,079
Feb 9, 2026	34.27	34.36	34.22	34.34	34.34	1.01%	8,388
Feb 6, 2026	33.87	34.00	33.87	34.00	34.00	1.96%	16,346
Feb 5, 2026	33.14	33.44	33.14	33.35	33.35	-1.58%	18,803
Feb 4, 2026	33.97	34.03	33.70	33.88	33.88	0.85%	17,911
Feb 3, 2026	33.53	33.59	33.37	33.59	33.59	0.77%	4,738
Feb 2, 2026	33.22	33.35	33.22	33.34	33.34	0.63%	8,987
Jan 30, 2026	33.12	33.15	32.92	33.13	33.13	-0.56%	7,519
Jan 29, 2026	33.29	33.34	33.25	33.32	33.32	0.64%	15,333
Jan 28, 2026	33.13	33.17	32.95	33.11	33.11	-0.42%	8,051
Jan 27, 2026	33.10	33.25	33.04	33.25	33.25	1.41%	13,757
Jan 26, 2026	32.75	32.79	32.75	32.79	32.79	0.51%	2,295
Jan 23, 2026	32.45	32.62	32.45	32.62	32.62	0.45%	5,044
Jan 22, 2026	32.48	32.55	32.43	32.47	32.47	0.26%	8,399
Jan 21, 2026	31.93	32.48	31.93	32.39	32.39	0.72%	3,225
Jan 20, 2026	31.94	32.22	31.94	32.16	32.16	-0.59%	14,159
Jan 16, 2026	32.31	32.36	32.28	32.35	32.35	0.01%	4,125
Jan 15, 2026	32.38	32.43	32.34	32.35	32.35	-0.22%	2,394
Jan 14, 2026	32.21	32.42	32.20	32.42	32.42	1.00%	16,194
Jan 13, 2026	32.08	32.15	31.99	32.10	32.10	-0.20%	14,876
Jan 12, 2026	31.87	32.19	31.87	32.16	32.16	0.57%	7,931
Jan 9, 2026	32.17	32.17	31.98	31.98	31.98	0.31%	8,166
Jan 8, 2026	31.87	31.93	31.83	31.88	31.88	0.74%	6,523
Jan 7, 2026	31.78	31.80	31.54	31.65	31.65	-1.02%	17,327
Jan 6, 2026	32.12	32.12	31.91	31.97	31.97	0.25%	15,921
Jan 5, 2026	31.63	31.89	31.63	31.89	31.89	0.74%	11,125
Jan 2, 2026	31.49	31.66	31.49	31.66	31.66	1.30%	4,486
Dec 31, 2025	31.28	31.37	31.22	31.25	31.25	-0.56%	5,161
Dec 30, 2025	31.25	31.50	31.25	31.43	31.43	0.47%	13,297
Dec 29, 2025	31.39	31.39	31.20	31.28	31.28	-0.37%	13,972

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.