SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.65
+0.01 (0.03%)
Aug 1, 2025, 4:00 PM - Market closed
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.65 | 0.05% | 24,397 |
| Jul 31, 2025 | 25.69 | 25.69 | 25.63 | 25.64 | 25.64 | -0.11% | 22,488 |
| Jul 30, 2025 | 25.64 | 25.69 | 25.63 | 25.67 | 25.67 | 0.08% | 77,876 |
| Jul 29, 2025 | 25.64 | 25.65 | 25.61 | 25.65 | 25.65 | -0.35% | 40,405 |
| Jul 28, 2025 | 25.73 | 25.74 | 25.70 | 25.74 | 25.64 | 0.08% | 55,974 |
| Jul 25, 2025 | 25.72 | 25.74 | 25.70 | 25.72 | 25.62 | - | 44,152 |
| Jul 24, 2025 | 25.75 | 25.76 | 25.70 | 25.72 | 25.62 | -0.08% | 149,718 |
| Jul 23, 2025 | 25.74 | 25.74 | 25.72 | 25.74 | 25.64 | 0.10% | 40,324 |
| Jul 22, 2025 | 25.68 | 25.72 | 25.68 | 25.71 | 25.61 | -0.04% | 39,327 |
| Jul 21, 2025 | 25.71 | 25.72 | 25.67 | 25.72 | 25.62 | 0.14% | 99,963 |
| Jul 18, 2025 | 25.65 | 25.71 | 25.65 | 25.69 | 25.59 | 0.08% | 97,755 |
| Jul 17, 2025 | 25.69 | 25.71 | 25.65 | 25.67 | 25.57 | -0.08% | 57,971 |
| Jul 16, 2025 | 25.71 | 25.71 | 25.65 | 25.69 | 25.59 | 0.05% | 40,862 |
| Jul 15, 2025 | 25.64 | 25.71 | 25.64 | 25.67 | 25.57 | 0.12% | 39,488 |
| Jul 14, 2025 | 25.62 | 25.69 | 25.62 | 25.64 | 25.54 | -0.04% | 18,553 |
| Jul 11, 2025 | 25.67 | 25.70 | 25.64 | 25.65 | 25.55 | -0.16% | 44,206 |
| Jul 10, 2025 | 25.63 | 25.69 | 25.63 | 25.69 | 25.59 | 0.27% | 37,106 |
| Jul 9, 2025 | 25.59 | 25.69 | 25.59 | 25.62 | 25.52 | -0.16% | 63,184 |
| Jul 8, 2025 | 25.62 | 25.67 | 25.60 | 25.66 | 25.56 | 0.20% | 29,206 |
| Jul 7, 2025 | 25.68 | 25.68 | 25.61 | 25.61 | 25.51 | -0.16% | 62,202 |
| Jul 3, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.55 | 0.04% | 75,618 |
| Jul 2, 2025 | 25.63 | 25.67 | 25.63 | 25.64 | 25.54 | - | 25,623 |
| Jul 1, 2025 | 25.59 | 25.66 | 25.59 | 25.64 | 25.54 | -0.05% | 29,012 |
| Jun 30, 2025 | 25.66 | 25.68 | 25.59 | 25.65 | 25.56 | 0.02% | 48,277 |
| Jun 27, 2025 | 25.61 | 25.66 | 25.60 | 25.65 | 25.55 | 0.09% | 116,153 |
| Jun 26, 2025 | 25.64 | 25.65 | 25.60 | 25.63 | 25.53 | -0.28% | 65,599 |
| Jun 25, 2025 | 25.66 | 25.77 | 25.66 | 25.70 | 25.49 | -0.16% | 48,264 |
| Jun 24, 2025 | 25.75 | 25.77 | 25.72 | 25.74 | 25.53 | 0.04% | 28,543 |
| Jun 23, 2025 | 25.74 | 25.74 | 25.66 | 25.73 | 25.52 | 0.04% | 32,085 |
| Jun 20, 2025 | 25.73 | 25.73 | 25.66 | 25.72 | 25.51 | 0.14% | 37,667 |
| Jun 18, 2025 | 25.68 | 25.73 | 25.66 | 25.69 | 25.47 | 0.06% | 35,337 |
| Jun 17, 2025 | 25.65 | 25.71 | 25.65 | 25.67 | 25.46 | -0.07% | 71,730 |
| Jun 16, 2025 | 25.71 | 25.72 | 25.66 | 25.69 | 25.48 | 0.05% | 43,158 |
| Jun 13, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.46 | 0.06% | 37,528 |
| Jun 12, 2025 | 25.68 | 25.69 | 25.64 | 25.66 | 25.45 | - | 17,903 |
| Jun 11, 2025 | 25.62 | 25.68 | 25.62 | 25.66 | 25.45 | -0.02% | 216,504 |
| Jun 10, 2025 | 25.64 | 25.68 | 25.63 | 25.67 | 25.45 | 0.02% | 36,480 |
| Jun 9, 2025 | 25.60 | 25.68 | 25.60 | 25.66 | 25.45 | 0.12% | 32,927 |
| Jun 6, 2025 | 25.58 | 25.67 | 25.58 | 25.63 | 25.42 | -0.08% | 29,163 |
| Jun 5, 2025 | 25.64 | 25.66 | 25.63 | 25.65 | 25.44 | -0.04% | 30,003 |
| Jun 4, 2025 | 25.66 | 25.66 | 25.64 | 25.66 | 25.45 | 0.04% | 17,265 |
| Jun 3, 2025 | 25.63 | 25.66 | 25.62 | 25.65 | 25.44 | 0.04% | 58,222 |
| Jun 2, 2025 | 25.58 | 25.65 | 25.58 | 25.64 | 25.43 | - | 56,951 |
| May 30, 2025 | 25.63 | 25.65 | 25.60 | 25.64 | 25.43 | 0.23% | 32,792 |
| May 29, 2025 | 25.58 | 25.64 | 25.57 | 25.58 | 25.37 | -0.12% | 325,970 |
| May 28, 2025 | 25.62 | 25.63 | 25.59 | 25.61 | 25.40 | -0.12% | 82,053 |
| May 27, 2025 | 25.66 | 25.68 | 25.63 | 25.64 | 25.38 | -0.05% | 31,107 |
| May 23, 2025 | 25.65 | 25.67 | 25.63 | 25.65 | 25.39 | 0.02% | 28,236 |
| May 22, 2025 | 25.66 | 25.67 | 25.61 | 25.65 | 25.39 | 0.04% | 45,152 |
| May 21, 2025 | 25.66 | 25.67 | 25.62 | 25.64 | 25.38 | 0.02% | 61,880 |