SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.69
+0.04 (0.14%)
At close: Apr 1, 2026, 4:00 PM EDT
25.69
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:00 PM EDT
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.71 | 25.71 | 25.65 | 25.65 | - | -0.02% | 27,539 |
| Mar 31, 2026 | 25.67 | 25.69 | 25.62 | 25.65 | 25.65 | -0.10% | 167,896 |
| Mar 30, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.68 | -0.04% | 163,457 |
| Mar 27, 2026 | 25.67 | 25.75 | 25.67 | 25.69 | 25.61 | -0.19% | 246,536 |
| Mar 26, 2026 | 25.66 | 25.75 | 25.66 | 25.74 | 25.66 | 0.16% | 163,468 |
| Mar 25, 2026 | 25.70 | 25.73 | 25.69 | 25.70 | 25.62 | -0.08% | 18,801 |
| Mar 24, 2026 | 25.69 | 25.74 | 25.69 | 25.72 | 25.64 | 0.02% | 185,052 |
| Mar 23, 2026 | 25.64 | 25.72 | 25.64 | 25.72 | 25.63 | 0.10% | 99,626 |
| Mar 20, 2026 | 25.71 | 25.71 | 25.66 | 25.69 | 25.61 | - | 33,285 |
| Mar 19, 2026 | 25.72 | 25.72 | 25.66 | 25.69 | 25.61 | 0.07% | 21,684 |
| Mar 18, 2026 | 25.63 | 25.68 | 25.63 | 25.67 | 25.59 | -0.03% | 40,028 |
| Mar 17, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.60 | 0.12% | 55,207 |
| Mar 16, 2026 | 25.64 | 25.66 | 25.64 | 25.65 | 25.57 | -0.01% | 91,460 |
| Mar 13, 2026 | 25.64 | 25.65 | 25.62 | 25.65 | 25.57 | 0.18% | 122,949 |
| Mar 12, 2026 | 25.56 | 25.61 | 25.56 | 25.61 | 25.53 | - | 25,235 |
| Mar 11, 2026 | 25.60 | 25.63 | 25.59 | 25.61 | 25.52 | 0.06% | 31,239 |
| Mar 10, 2026 | 25.59 | 25.62 | 25.59 | 25.59 | 25.51 | 0.02% | 95,453 |
| Mar 9, 2026 | 25.62 | 25.63 | 25.57 | 25.59 | 25.50 | 0.02% | 15,736 |
| Mar 6, 2026 | 25.57 | 25.61 | 25.55 | 25.58 | 25.50 | -0.04% | 61,829 |
| Mar 5, 2026 | 25.54 | 25.61 | 25.54 | 25.59 | 25.51 | -0.02% | 32,040 |
| Mar 4, 2026 | 25.63 | 25.63 | 25.58 | 25.59 | 25.51 | 0.06% | 377,409 |
| Mar 3, 2026 | 25.62 | 25.62 | 25.55 | 25.58 | 25.50 | 0.09% | 42,067 |
| Mar 2, 2026 | 25.55 | 25.58 | 25.55 | 25.56 | 25.48 | -0.08% | 33,526 |
| Feb 27, 2026 | 25.61 | 25.61 | 25.53 | 25.58 | 25.50 | 0.16% | 220,859 |
| Feb 26, 2026 | 25.51 | 25.57 | 25.51 | 25.54 | 25.46 | -0.21% | 161,705 |
| Feb 25, 2026 | 25.59 | 25.62 | 25.58 | 25.59 | 25.43 | 0.02% | 164,527 |
| Feb 24, 2026 | 25.58 | 25.63 | 25.57 | 25.59 | 25.43 | -0.09% | 230,528 |
| Feb 23, 2026 | 25.64 | 25.67 | 25.54 | 25.61 | 25.45 | 0.14% | 194,339 |
| Feb 20, 2026 | 25.67 | 25.67 | 25.54 | 25.58 | 25.42 | 0.02% | 64,071 |
| Feb 19, 2026 | 25.60 | 25.64 | 25.55 | 25.57 | 25.41 | 0.08% | 442,487 |
| Feb 18, 2026 | 25.55 | 25.60 | 25.53 | 25.55 | 25.39 | -0.02% | 40,075 |
| Feb 17, 2026 | 25.57 | 25.57 | 25.54 | 25.56 | 25.40 | -0.04% | 44,257 |
| Feb 13, 2026 | 25.58 | 25.59 | 25.54 | 25.57 | 25.41 | 0.10% | 35,096 |
| Feb 12, 2026 | 25.58 | 25.58 | 25.53 | 25.54 | 25.38 | -0.06% | 45,348 |
| Feb 11, 2026 | 25.53 | 25.58 | 25.53 | 25.56 | 25.40 | 0.04% | 43,441 |
| Feb 10, 2026 | 25.53 | 25.57 | 25.52 | 25.55 | 25.39 | 0.04% | 43,391 |
| Feb 9, 2026 | 25.53 | 25.56 | 25.51 | 25.54 | 25.38 | -0.02% | 28,922 |
| Feb 6, 2026 | 25.53 | 25.56 | 25.52 | 25.54 | 25.38 | 0.04% | 34,764 |
| Feb 5, 2026 | 25.50 | 25.55 | 25.50 | 25.53 | 25.37 | -0.02% | 19,518 |
| Feb 4, 2026 | 25.48 | 25.58 | 25.48 | 25.54 | 25.38 | 0.06% | 56,066 |
| Feb 3, 2026 | 25.43 | 25.59 | 25.43 | 25.52 | 25.36 | -0.06% | 89,776 |
| Feb 2, 2026 | 25.51 | 25.58 | 25.51 | 25.54 | 25.38 | 0.02% | 33,744 |
| Jan 30, 2026 | 25.57 | 25.59 | 25.35 | 25.53 | 25.37 | 0.41% | 67,227 |
| Jan 29, 2026 | 25.22 | 25.54 | 25.22 | 25.43 | 25.27 | -0.82% | 36,276 |
| Jan 28, 2026 | 25.57 | 25.74 | 25.54 | 25.64 | 25.39 | 0.73% | 30,460 |
| Jan 27, 2026 | 25.46 | 25.56 | 25.40 | 25.45 | 25.20 | -0.45% | 59,265 |
| Jan 26, 2026 | 25.59 | 25.61 | 25.56 | 25.57 | 25.32 | -0.06% | 47,605 |
| Jan 23, 2026 | 25.61 | 25.61 | 25.57 | 25.58 | 25.33 | -0.14% | 21,756 |
| Jan 22, 2026 | 25.61 | 25.63 | 25.57 | 25.62 | 25.37 | -0.29% | 174,316 |
| Jan 21, 2026 | 25.67 | 25.69 | 25.67 | 25.69 | 25.44 | 0.08% | 26,292 |