SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.65
+0.01 (0.04%)
Jul 3, 2025, 1:00 PM - Market closed
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.65 | 0.04% | 75,618 |
| Jul 2, 2025 | 25.63 | 25.67 | 25.63 | 25.64 | 25.64 | - | 25,623 |
| Jul 1, 2025 | 25.59 | 25.66 | 25.59 | 25.64 | 25.64 | -0.05% | 29,012 |
| Jun 30, 2025 | 25.66 | 25.68 | 25.59 | 25.65 | 25.65 | 0.02% | 48,277 |
| Jun 27, 2025 | 25.61 | 25.66 | 25.60 | 25.65 | 25.65 | 0.09% | 116,153 |
| Jun 26, 2025 | 25.64 | 25.65 | 25.60 | 25.63 | 25.63 | -0.28% | 65,599 |
| Jun 25, 2025 | 25.66 | 25.77 | 25.66 | 25.70 | 25.59 | -0.16% | 48,264 |
| Jun 24, 2025 | 25.75 | 25.77 | 25.72 | 25.74 | 25.63 | 0.04% | 28,543 |
| Jun 23, 2025 | 25.74 | 25.74 | 25.66 | 25.73 | 25.62 | 0.04% | 32,085 |
| Jun 20, 2025 | 25.73 | 25.73 | 25.66 | 25.72 | 25.61 | 0.14% | 37,667 |
| Jun 18, 2025 | 25.68 | 25.73 | 25.66 | 25.69 | 25.57 | 0.06% | 35,337 |
| Jun 17, 2025 | 25.65 | 25.71 | 25.65 | 25.67 | 25.56 | -0.07% | 71,730 |
| Jun 16, 2025 | 25.71 | 25.72 | 25.66 | 25.69 | 25.58 | 0.05% | 43,158 |
| Jun 13, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.56 | 0.06% | 37,528 |
| Jun 12, 2025 | 25.68 | 25.69 | 25.64 | 25.66 | 25.55 | - | 17,903 |
| Jun 11, 2025 | 25.62 | 25.68 | 25.62 | 25.66 | 25.55 | -0.02% | 216,504 |
| Jun 10, 2025 | 25.64 | 25.68 | 25.63 | 25.67 | 25.55 | 0.02% | 36,480 |
| Jun 9, 2025 | 25.60 | 25.68 | 25.60 | 25.66 | 25.55 | 0.12% | 32,927 |
| Jun 6, 2025 | 25.58 | 25.67 | 25.58 | 25.63 | 25.52 | -0.08% | 29,163 |
| Jun 5, 2025 | 25.64 | 25.66 | 25.63 | 25.65 | 25.54 | -0.04% | 30,003 |
| Jun 4, 2025 | 25.66 | 25.66 | 25.64 | 25.66 | 25.55 | 0.04% | 17,265 |
| Jun 3, 2025 | 25.63 | 25.66 | 25.62 | 25.65 | 25.54 | 0.04% | 58,222 |
| Jun 2, 2025 | 25.58 | 25.65 | 25.58 | 25.64 | 25.53 | - | 56,951 |
| May 30, 2025 | 25.63 | 25.65 | 25.60 | 25.64 | 25.53 | 0.23% | 32,792 |
| May 29, 2025 | 25.58 | 25.64 | 25.57 | 25.58 | 25.47 | -0.12% | 325,970 |
| May 28, 2025 | 25.62 | 25.63 | 25.59 | 25.61 | 25.50 | -0.12% | 82,053 |
| May 27, 2025 | 25.66 | 25.68 | 25.63 | 25.64 | 25.48 | -0.05% | 31,107 |
| May 23, 2025 | 25.65 | 25.67 | 25.63 | 25.65 | 25.49 | 0.02% | 28,236 |
| May 22, 2025 | 25.66 | 25.67 | 25.61 | 25.65 | 25.49 | 0.04% | 45,152 |
| May 21, 2025 | 25.66 | 25.67 | 25.62 | 25.64 | 25.48 | 0.02% | 61,880 |
| May 20, 2025 | 25.66 | 25.67 | 25.62 | 25.64 | 25.47 | -0.06% | 92,971 |
| May 19, 2025 | 25.65 | 25.66 | 25.62 | 25.65 | 25.49 | - | 64,664 |
| May 16, 2025 | 25.64 | 25.66 | 25.62 | 25.65 | 25.49 | 0.08% | 34,433 |
| May 15, 2025 | 25.60 | 25.82 | 25.60 | 25.63 | 25.47 | 0.16% | 56,214 |
| May 14, 2025 | 25.65 | 25.65 | 25.59 | 25.59 | 25.43 | -0.04% | 47,589 |
| May 13, 2025 | 25.58 | 25.63 | 25.58 | 25.60 | 25.44 | -0.08% | 65,949 |
| May 12, 2025 | 25.63 | 25.63 | 25.58 | 25.62 | 25.46 | 0.20% | 69,920 |
| May 9, 2025 | 25.57 | 25.62 | 25.57 | 25.57 | 25.41 | -0.14% | 31,083 |
| May 8, 2025 | 25.59 | 25.61 | 25.56 | 25.61 | 25.44 | 0.04% | 31,608 |
| May 7, 2025 | 25.56 | 25.61 | 25.56 | 25.60 | 25.43 | -0.02% | 55,027 |
| May 6, 2025 | 25.62 | 25.62 | 25.57 | 25.60 | 25.44 | 0.04% | 54,475 |
| May 5, 2025 | 25.62 | 25.62 | 25.56 | 25.59 | 25.43 | 0.11% | 29,547 |
| May 2, 2025 | 25.55 | 25.59 | 25.55 | 25.56 | 25.40 | 0.05% | 74,531 |
| May 1, 2025 | 25.57 | 25.58 | 25.54 | 25.55 | 25.39 | -0.06% | 34,360 |
| Apr 30, 2025 | 25.51 | 25.58 | 25.51 | 25.57 | 25.40 | 0.18% | 49,554 |
| Apr 29, 2025 | 25.57 | 25.57 | 25.52 | 25.52 | 25.36 | -0.01% | 87,107 |
| Apr 28, 2025 | 25.56 | 25.62 | 25.52 | 25.52 | 25.36 | -0.27% | 93,644 |
| Apr 25, 2025 | 25.62 | 25.62 | 25.57 | 25.59 | 25.37 | 0.16% | 16,891 |
| Apr 24, 2025 | 25.56 | 25.61 | 25.55 | 25.55 | 25.33 | - | 41,746 |
| Apr 23, 2025 | 25.50 | 25.60 | 25.50 | 25.55 | 25.33 | -0.08% | 36,193 |