SGI Enhanced Global Income ETF (GINX)
NASDAQ: GINX · Real-Time Price · USD
27.01
+0.38 (1.43%)
May 2, 2025, 2:02 PM EDT - Market open
GINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 26.92 | 27.02 | 26.80 | 26.96 | 26.96 | 1.22% | 55,733 |
| May 1, 2025 | 26.66 | 26.66 | 26.63 | 26.63 | 26.63 | -0.62% | 1,443 |
| Apr 30, 2025 | 26.60 | 26.80 | 26.56 | 26.80 | 26.80 | -0.17% | 4,758 |
| Apr 29, 2025 | 26.91 | 26.97 | 26.84 | 26.84 | 26.84 | -0.05% | 3,475 |
| Apr 28, 2025 | 26.80 | 26.89 | 26.68 | 26.85 | 26.85 | 0.50% | 4,195 |
| Apr 25, 2025 | 26.62 | 26.72 | 26.55 | 26.72 | 26.72 | 0.45% | 3,163 |
| Apr 24, 2025 | 26.38 | 26.69 | 26.38 | 26.60 | 26.60 | 0.57% | 4,887 |
| Apr 23, 2025 | 26.67 | 26.67 | 26.39 | 26.45 | 26.45 | 0.30% | 3,975 |
| Apr 22, 2025 | 26.22 | 26.37 | 26.22 | 26.37 | 26.37 | 1.97% | 2,263 |
| Apr 21, 2025 | 25.89 | 25.91 | 25.67 | 25.86 | 25.86 | -0.92% | 8,881 |
| Apr 17, 2025 | 26.12 | 26.19 | 26.10 | 26.10 | 26.10 | 0.38% | 2,017 |
| Apr 16, 2025 | 26.23 | 26.23 | 26.00 | 26.00 | 26.00 | -0.35% | 2,660 |
| Apr 15, 2025 | 26.20 | 26.20 | 26.09 | 26.09 | 26.09 | 0.33% | 3,207 |
| Apr 14, 2025 | 25.88 | 26.11 | 25.84 | 26.01 | 26.01 | 1.22% | 4,093 |
| Apr 11, 2025 | 25.03 | 25.74 | 25.03 | 25.69 | 25.69 | 2.24% | 4,666 |
| Apr 10, 2025 | 25.00 | 25.33 | 24.82 | 25.13 | 25.13 | -2.10% | 5,514 |
| Apr 9, 2025 | 23.94 | 25.81 | 23.94 | 25.67 | 25.67 | 6.40% | 4,747 |
| Apr 8, 2025 | 24.56 | 24.68 | 24.12 | 24.12 | 24.12 | -1.66% | 10,561 |
| Apr 7, 2025 | 24.35 | 24.63 | 24.34 | 24.53 | 24.53 | -1.69% | 7,543 |
| Apr 4, 2025 | 25.38 | 25.38 | 24.88 | 24.95 | 24.95 | -6.15% | 12,946 |
| Apr 3, 2025 | 26.82 | 26.82 | 26.59 | 26.59 | 26.59 | -2.62% | 3,894 |
| Apr 2, 2025 | 27.12 | 27.30 | 27.12 | 27.30 | 27.30 | 0.18% | 2,124 |
| Apr 1, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 0.33% | 13,482 |
| Mar 31, 2025 | 26.94 | 27.27 | 26.94 | 27.16 | 27.16 | -0.07% | 12,930 |
| Mar 28, 2025 | 27.36 | 27.47 | 27.13 | 27.18 | 27.18 | -0.98% | 25,229 |
| Mar 27, 2025 | 27.49 | 27.49 | 27.42 | 27.45 | 27.45 | -0.67% | 10,320 |
| Mar 26, 2025 | 27.78 | 27.80 | 27.63 | 27.63 | 27.43 | -0.14% | 3,828 |
| Mar 25, 2025 | 27.71 | 27.75 | 27.67 | 27.67 | 27.47 | -0.07% | 11,106 |
| Mar 24, 2025 | 27.79 | 27.79 | 27.59 | 27.69 | 27.49 | 0.78% | 9,333 |
| Mar 21, 2025 | 27.42 | 27.50 | 27.41 | 27.48 | 27.28 | -0.49% | 11,750 |
| Mar 20, 2025 | 27.61 | 27.67 | 27.60 | 27.61 | 27.41 | -0.61% | 32,248 |
| Mar 19, 2025 | 27.71 | 27.81 | 27.66 | 27.78 | 27.58 | 0.13% | 2,421 |
| Mar 18, 2025 | 27.68 | 27.76 | 27.67 | 27.74 | 27.54 | -0.06% | 14,371 |
| Mar 17, 2025 | 27.50 | 27.78 | 27.50 | 27.76 | 27.56 | 1.31% | 11,108 |
| Mar 14, 2025 | 27.24 | 27.40 | 27.24 | 27.40 | 27.20 | 1.67% | 12,327 |
| Mar 13, 2025 | 27.03 | 27.06 | 26.89 | 26.95 | 26.76 | -0.59% | 13,507 |
| Mar 12, 2025 | 27.08 | 27.13 | 27.04 | 27.11 | 26.92 | 0.01% | 262,237 |
| Mar 11, 2025 | 27.06 | 27.24 | 26.93 | 27.11 | 26.91 | -0.56% | 8,416 |
| Mar 10, 2025 | 27.51 | 27.54 | 27.13 | 27.26 | 27.06 | -1.48% | 277,521 |
| Mar 7, 2025 | 27.48 | 27.67 | 27.47 | 27.67 | 27.47 | 1.17% | 8,185 |
| Mar 6, 2025 | 27.46 | 27.49 | 27.31 | 27.35 | 27.15 | -0.51% | 25,692 |
| Mar 5, 2025 | 27.38 | 27.54 | 27.37 | 27.49 | 27.29 | 1.81% | 158,177 |
| Mar 4, 2025 | 27.02 | 27.25 | 26.94 | 27.00 | 26.81 | -1.31% | 6,755 |
| Mar 3, 2025 | 27.70 | 27.70 | 27.25 | 27.36 | 27.16 | -0.02% | 42,069 |
| Feb 28, 2025 | 27.23 | 27.36 | 27.12 | 27.36 | 27.17 | 0.67% | 9,423 |
| Feb 27, 2025 | 27.32 | 27.36 | 27.18 | 27.18 | 26.99 | -0.68% | 16,253 |
| Feb 26, 2025 | 27.51 | 27.54 | 27.34 | 27.37 | 27.17 | -0.13% | 10,766 |
| Feb 25, 2025 | 27.29 | 27.42 | 27.29 | 27.40 | 27.20 | 1.14% | 14,824 |
| Feb 24, 2025 | 27.18 | 27.28 | 27.09 | 27.09 | 26.90 | -0.22% | 23,324 |
| Feb 21, 2025 | 27.25 | 27.25 | 27.07 | 27.15 | 26.96 | -0.55% | 8,533 |