SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.76
+0.02 (0.08%)
At close: Sep 12, 2025, 4:00 PM EDT
25.76
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.77 | 25.80 | 25.75 | 25.76 | 25.76 | 0.08% | 61,782 |
| Sep 11, 2025 | 25.74 | 25.76 | 25.73 | 25.74 | 25.74 | 0.04% | 33,653 |
| Sep 10, 2025 | 25.72 | 25.76 | 25.72 | 25.73 | 25.73 | 0.04% | 13,414 |
| Sep 9, 2025 | 25.71 | 25.77 | 25.71 | 25.72 | 25.72 | 0.04% | 52,738 |
| Sep 8, 2025 | 25.71 | 25.77 | 25.71 | 25.71 | 25.71 | 0.04% | 1,903,293 |
| Sep 5, 2025 | 25.74 | 25.74 | 25.70 | 25.70 | 25.70 | -0.04% | 37,903 |
| Sep 4, 2025 | 25.73 | 25.74 | 25.70 | 25.71 | 25.71 | -0.10% | 44,858 |
| Sep 3, 2025 | 25.73 | 25.75 | 25.71 | 25.74 | 25.74 | 0.02% | 112,270 |
| Sep 2, 2025 | 25.70 | 25.74 | 25.69 | 25.73 | 25.73 | 0.10% | 34,361 |
| Aug 29, 2025 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | - | 26,334 |
| Aug 28, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.71 | 0.08% | 72,785 |
| Aug 27, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | -0.27% | 51,986 |
| Aug 26, 2025 | 25.75 | 25.79 | 25.75 | 25.76 | 25.66 | 0.02% | 51,788 |
| Aug 25, 2025 | 25.74 | 25.79 | 25.74 | 25.75 | 25.65 | - | 33,682 |
| Aug 22, 2025 | 25.73 | 25.76 | 25.73 | 25.75 | 25.65 | 0.06% | 49,212 |
| Aug 21, 2025 | 25.75 | 25.76 | 25.73 | 25.74 | 25.64 | 0.04% | 98,233 |
| Aug 20, 2025 | 25.71 | 25.75 | 25.71 | 25.73 | 25.63 | -0.04% | 49,434 |
| Aug 19, 2025 | 25.75 | 25.75 | 25.72 | 25.74 | 25.64 | - | 70,261 |
| Aug 18, 2025 | 25.70 | 25.75 | 25.70 | 25.74 | 25.64 | 0.02% | 50,223 |
| Aug 15, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.63 | 0.10% | 43,321 |
| Aug 14, 2025 | 25.73 | 25.73 | 25.69 | 25.71 | 25.61 | 0.04% | 40,189 |
| Aug 13, 2025 | 25.68 | 25.72 | 25.68 | 25.70 | 25.60 | 0.02% | 25,888 |
| Aug 12, 2025 | 25.67 | 25.71 | 25.67 | 25.69 | 25.59 | 0.02% | 26,316 |
| Aug 11, 2025 | 25.67 | 25.71 | 25.67 | 25.69 | 25.59 | 0.04% | 32,516 |
| Aug 8, 2025 | 25.62 | 25.69 | 25.62 | 25.68 | 25.58 | 0.08% | 31,660 |
| Aug 7, 2025 | 25.66 | 25.68 | 25.64 | 25.66 | 25.56 | - | 39,321 |
| Aug 6, 2025 | 25.66 | 25.68 | 25.64 | 25.66 | 25.56 | -0.03% | 25,181 |
| Aug 5, 2025 | 25.68 | 25.68 | 25.65 | 25.66 | 25.56 | 0.05% | 41,315 |
| Aug 4, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.55 | - | 45,431 |
| Aug 1, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.55 | 0.05% | 24,397 |
| Jul 31, 2025 | 25.69 | 25.69 | 25.63 | 25.64 | 25.54 | -0.11% | 22,488 |
| Jul 30, 2025 | 25.64 | 25.69 | 25.63 | 25.67 | 25.57 | 0.08% | 77,876 |
| Jul 29, 2025 | 25.64 | 25.65 | 25.61 | 25.65 | 25.55 | -0.35% | 40,405 |
| Jul 28, 2025 | 25.73 | 25.74 | 25.70 | 25.74 | 25.54 | 0.08% | 55,974 |
| Jul 25, 2025 | 25.72 | 25.74 | 25.70 | 25.72 | 25.52 | - | 44,152 |
| Jul 24, 2025 | 25.75 | 25.76 | 25.70 | 25.72 | 25.52 | -0.08% | 149,718 |
| Jul 23, 2025 | 25.74 | 25.74 | 25.72 | 25.74 | 25.54 | 0.10% | 40,324 |
| Jul 22, 2025 | 25.68 | 25.72 | 25.68 | 25.71 | 25.51 | -0.04% | 39,327 |
| Jul 21, 2025 | 25.71 | 25.72 | 25.67 | 25.72 | 25.52 | 0.14% | 99,963 |
| Jul 18, 2025 | 25.65 | 25.71 | 25.65 | 25.69 | 25.49 | 0.08% | 97,755 |
| Jul 17, 2025 | 25.69 | 25.71 | 25.65 | 25.67 | 25.47 | -0.08% | 57,971 |
| Jul 16, 2025 | 25.71 | 25.71 | 25.65 | 25.69 | 25.49 | 0.05% | 40,862 |
| Jul 15, 2025 | 25.64 | 25.71 | 25.64 | 25.67 | 25.47 | 0.12% | 39,488 |
| Jul 14, 2025 | 25.62 | 25.69 | 25.62 | 25.64 | 25.44 | -0.04% | 18,553 |
| Jul 11, 2025 | 25.67 | 25.70 | 25.64 | 25.65 | 25.45 | -0.16% | 44,206 |
| Jul 10, 2025 | 25.63 | 25.69 | 25.63 | 25.69 | 25.49 | 0.27% | 37,106 |
| Jul 9, 2025 | 25.59 | 25.69 | 25.59 | 25.62 | 25.42 | -0.16% | 63,184 |
| Jul 8, 2025 | 25.62 | 25.67 | 25.60 | 25.66 | 25.46 | 0.20% | 29,206 |
| Jul 7, 2025 | 25.68 | 25.68 | 25.61 | 25.61 | 25.41 | -0.16% | 62,202 |
| Jul 3, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.45 | 0.04% | 75,618 |