SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.54
0.00 (-0.02%)
Feb 11, 2026, 10:00 AM EST - Market open
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.53 | 25.57 | 25.52 | 25.55 | 25.55 | 0.04% | 43,391 |
| Feb 9, 2026 | 25.53 | 25.56 | 25.51 | 25.54 | 25.54 | -0.02% | 28,922 |
| Feb 6, 2026 | 25.53 | 25.56 | 25.52 | 25.54 | 25.54 | 0.04% | 34,764 |
| Feb 5, 2026 | 25.50 | 25.55 | 25.50 | 25.53 | 25.53 | -0.02% | 19,518 |
| Feb 4, 2026 | 25.48 | 25.58 | 25.48 | 25.54 | 25.54 | 0.06% | 56,066 |
| Feb 3, 2026 | 25.43 | 25.59 | 25.43 | 25.52 | 25.52 | -0.06% | 89,776 |
| Feb 2, 2026 | 25.51 | 25.58 | 25.51 | 25.54 | 25.54 | 0.02% | 33,744 |
| Jan 30, 2026 | 25.57 | 25.59 | 25.35 | 25.53 | 25.53 | 0.41% | 67,227 |
| Jan 29, 2026 | 25.22 | 25.54 | 25.22 | 25.43 | 25.43 | -0.82% | 36,276 |
| Jan 28, 2026 | 25.57 | 25.74 | 25.54 | 25.64 | 25.55 | 0.73% | 30,460 |
| Jan 27, 2026 | 25.46 | 25.56 | 25.40 | 25.45 | 25.36 | -0.45% | 59,265 |
| Jan 26, 2026 | 25.59 | 25.61 | 25.56 | 25.57 | 25.48 | -0.06% | 47,605 |
| Jan 23, 2026 | 25.61 | 25.61 | 25.57 | 25.58 | 25.49 | -0.14% | 21,756 |
| Jan 22, 2026 | 25.61 | 25.63 | 25.57 | 25.62 | 25.53 | -0.29% | 174,316 |
| Jan 21, 2026 | 25.67 | 25.69 | 25.67 | 25.69 | 25.60 | 0.08% | 26,292 |
| Jan 20, 2026 | 25.72 | 25.72 | 25.66 | 25.67 | 25.58 | 0.20% | 27,807 |
| Jan 16, 2026 | 25.70 | 25.70 | 25.62 | 25.62 | 25.53 | -0.21% | 1,198,787 |
| Jan 15, 2026 | 25.65 | 25.69 | 25.65 | 25.68 | 25.58 | 0.06% | 50,019 |
| Jan 14, 2026 | 25.70 | 25.70 | 25.64 | 25.66 | 25.57 | 0.02% | 64,939 |
| Jan 13, 2026 | 25.63 | 25.68 | 25.62 | 25.66 | 25.56 | 0.04% | 30,157 |
| Jan 12, 2026 | 25.66 | 25.66 | 25.63 | 25.65 | 25.55 | 0.04% | 35,714 |
| Jan 9, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.55 | 0.10% | 45,337 |
| Jan 8, 2026 | 25.62 | 25.65 | 25.61 | 25.61 | 25.52 | -0.14% | 37,432 |
| Jan 7, 2026 | 25.64 | 25.65 | 25.64 | 25.65 | 25.55 | 0.04% | 57,108 |
| Jan 6, 2026 | 25.63 | 25.66 | 25.61 | 25.64 | 25.55 | -0.02% | 48,686 |
| Jan 5, 2026 | 25.62 | 25.64 | 25.61 | 25.64 | 25.55 | 0.10% | 90,316 |
| Jan 2, 2026 | 25.58 | 25.62 | 25.58 | 25.62 | 25.53 | - | 40,519 |
| Dec 31, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.53 | 0.04% | 33,246 |
| Dec 30, 2025 | 25.60 | 25.62 | 25.59 | 25.61 | 25.52 | -0.02% | 66,997 |
| Dec 29, 2025 | 25.63 | 25.63 | 25.59 | 25.61 | 25.52 | 0.04% | 101,736 |
| Dec 26, 2025 | 25.63 | 25.95 | 25.60 | 25.60 | 25.51 | -0.02% | 72,249 |
| Dec 24, 2025 | 25.60 | 25.63 | 25.59 | 25.61 | 25.52 | 0.08% | 179,645 |
| Dec 23, 2025 | 25.55 | 25.59 | 25.55 | 25.59 | 25.50 | -1.60% | 40,257 |
| Dec 22, 2025 | 26.00 | 26.01 | 25.97 | 26.00 | 25.48 | - | 139,783 |
| Dec 19, 2025 | 25.97 | 26.00 | 25.96 | 26.00 | 25.48 | 0.13% | 39,063 |
| Dec 18, 2025 | 25.28 | 25.98 | 25.28 | 25.97 | 25.45 | -0.02% | 42,976 |
| Dec 17, 2025 | 25.96 | 25.98 | 25.96 | 25.97 | 25.45 | 0.06% | 33,604 |
| Dec 16, 2025 | 25.94 | 25.97 | 25.94 | 25.96 | 25.44 | -0.06% | 79,931 |
| Dec 15, 2025 | 25.95 | 25.97 | 25.94 | 25.97 | 25.45 | 0.02% | 75,825 |
| Dec 12, 2025 | 25.96 | 25.97 | 25.93 | 25.96 | 25.44 | 0.03% | 44,711 |
| Dec 11, 2025 | 25.93 | 25.97 | 25.93 | 25.96 | 25.44 | - | 50,092 |
| Dec 10, 2025 | 25.96 | 25.98 | 25.94 | 25.96 | 25.44 | 0.06% | 44,376 |
| Dec 9, 2025 | 25.96 | 25.96 | 25.94 | 25.94 | 25.42 | 0.04% | 53,349 |
| Dec 8, 2025 | 25.95 | 25.98 | 25.92 | 25.93 | 25.41 | -0.04% | 98,503 |
| Dec 5, 2025 | 25.90 | 25.95 | 25.90 | 25.94 | 25.42 | 0.04% | 35,543 |
| Dec 4, 2025 | 25.87 | 25.95 | 25.87 | 25.93 | 25.41 | 0.06% | 46,297 |
| Dec 3, 2025 | 25.87 | 25.94 | 25.87 | 25.92 | 25.40 | -0.10% | 31,417 |
| Dec 2, 2025 | 25.93 | 25.96 | 25.90 | 25.94 | 25.42 | 0.13% | 26,886 |
| Dec 1, 2025 | 25.95 | 25.95 | 25.90 | 25.91 | 25.39 | 0.02% | 49,967 |
| Nov 28, 2025 | 25.84 | 25.94 | 25.84 | 25.90 | 25.38 | 0.12% | 65,270 |