Skip to main content
SGI Enhanced Global Income ETF (GINX)
NASDAQ: GINX · Real-Time Price · USD
27.47
-0.02 (-0.07%)
May 30, 2025, 4:00 PM - Market closed

GINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.4027.6127.4027.4727.47-0.09%2,202
May 29, 202527.5027.5427.4127.4927.490.20%9,464
May 28, 202527.4527.4627.4027.4427.44-0.47%1,532
May 27, 202527.5127.5727.5127.5727.570.73%1,760
May 23, 202527.3527.4527.3227.3727.37-3,867
May 22, 202527.3327.4527.3327.3727.37-0.24%2,499
May 21, 202527.6227.6227.4427.4427.44-0.71%6,461
May 20, 202527.7227.7327.5927.6327.63-0.11%9,601
May 19, 202527.5027.6627.4627.6627.660.69%3,320
May 16, 202527.3027.4727.3027.4727.470.96%2,984
May 15, 202526.9627.2726.9627.2127.210.89%5,080
May 14, 202527.0827.1026.9726.9726.97-0.33%2,385
May 13, 202527.0727.2227.0627.0627.06-0.40%3,081
May 12, 202527.0527.1727.0427.1727.171.43%11,956
May 9, 202526.8026.8726.7626.7926.790.19%6,364
May 8, 202526.7426.7426.7426.7426.740.14%256
May 7, 202526.7426.8326.7026.7026.70-0.22%4,200
May 6, 202526.7826.8426.7326.7626.76-0.49%15,098
May 5, 202526.8226.9426.8226.8926.89-0.24%5,960
May 2, 202526.9227.0226.8026.9626.961.22%55,733
May 1, 202526.6626.6626.6326.6326.63-0.62%1,443
Apr 30, 202526.6026.8026.5626.8026.80-0.17%4,758
Apr 29, 202526.9126.9726.8426.8426.84-0.05%3,475
Apr 28, 202526.8026.8926.6826.8526.850.50%4,195
Apr 25, 202526.6226.7226.5526.7226.720.45%3,163
Apr 24, 202526.3826.6926.3826.6026.600.57%4,887
Apr 23, 202526.6726.6726.3926.4526.450.30%3,975
Apr 22, 202526.2226.3726.2226.3726.371.97%2,263
Apr 21, 202525.8925.9125.6725.8625.86-0.92%8,881
Apr 17, 202526.1226.1926.1026.1026.100.38%2,017
Apr 16, 202526.2326.2326.0026.0026.00-0.35%2,660
Apr 15, 202526.2026.2026.0926.0926.090.33%3,207
Apr 14, 202525.8826.1125.8426.0126.011.22%4,093
Apr 11, 202525.0325.7425.0325.6925.692.24%4,666
Apr 10, 202525.0025.3324.8225.1325.13-2.10%5,514
Apr 9, 202523.9425.8123.9425.6725.676.40%4,747
Apr 8, 202524.5624.6824.1224.1224.12-1.66%10,561
Apr 7, 202524.3524.6324.3424.5324.53-1.69%7,543
Apr 4, 202525.3825.3824.8824.9524.95-6.15%12,946
Apr 3, 202526.8226.8226.5926.5926.59-2.62%3,894
Apr 2, 202527.1227.3027.1227.3027.300.18%2,124
Apr 1, 202527.0027.2527.0027.2527.250.33%13,482
Mar 31, 202526.9427.2726.9427.1627.16-0.07%12,930
Mar 28, 202527.3627.4727.1327.1827.18-0.98%25,229
Mar 27, 202527.4927.4927.4227.4527.45-0.67%10,320
Mar 26, 202527.7827.8027.6327.6327.43-0.14%3,828
Mar 25, 202527.7127.7527.6727.6727.47-0.07%11,106
Mar 24, 202527.7927.7927.5927.6927.490.78%9,333
Mar 21, 202527.4227.5027.4127.4827.28-0.49%11,750
Mar 20, 202527.6127.6727.6027.6127.41-0.61%32,248