SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.58
+0.03 (0.10%)
May 2, 2025, 11:02 AM EDT - Market open
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 25.57 | 25.58 | 25.54 | 25.55 | 25.55 | -0.06% | 34,360 |
| Apr 30, 2025 | 25.51 | 25.58 | 25.51 | 25.57 | 25.57 | 0.18% | 49,554 |
| Apr 29, 2025 | 25.57 | 25.57 | 25.52 | 25.52 | 25.52 | -0.01% | 87,107 |
| Apr 28, 2025 | 25.56 | 25.62 | 25.52 | 25.52 | 25.52 | -0.27% | 93,644 |
| Apr 25, 2025 | 25.62 | 25.62 | 25.57 | 25.59 | 25.53 | 0.16% | 16,891 |
| Apr 24, 2025 | 25.56 | 25.61 | 25.55 | 25.55 | 25.49 | - | 41,746 |
| Apr 23, 2025 | 25.50 | 25.60 | 25.50 | 25.55 | 25.49 | -0.08% | 36,193 |
| Apr 22, 2025 | 25.82 | 25.82 | 25.54 | 25.57 | 25.51 | 0.16% | 41,304 |
| Apr 21, 2025 | 25.53 | 25.57 | 25.52 | 25.53 | 25.47 | -0.16% | 388,665 |
| Apr 17, 2025 | 25.57 | 25.57 | 25.53 | 25.57 | 25.51 | 0.27% | 33,810 |
| Apr 16, 2025 | 25.48 | 25.58 | 25.48 | 25.50 | 25.44 | -0.04% | 38,992 |
| Apr 15, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 25.45 | 0.04% | 108,254 |
| Apr 14, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | 25.44 | -0.04% | 40,994 |
| Apr 11, 2025 | 25.55 | 25.56 | 25.50 | 25.51 | 25.45 | -0.43% | 2,093,223 |
| Apr 10, 2025 | 25.56 | 25.96 | 25.52 | 25.62 | 25.56 | -0.11% | 447,686 |
| Apr 9, 2025 | 25.62 | 25.75 | 25.60 | 25.65 | 25.59 | 0.03% | 203,374 |
| Apr 8, 2025 | 25.74 | 25.79 | 25.64 | 25.64 | 25.58 | -0.19% | 113,155 |
| Apr 7, 2025 | 25.64 | 25.73 | 25.62 | 25.69 | 25.63 | 0.20% | 74,432 |
| Apr 4, 2025 | 25.67 | 25.72 | 25.64 | 25.64 | 25.58 | -0.12% | 127,499 |
| Apr 3, 2025 | 25.67 | 25.71 | 25.67 | 25.67 | 25.61 | -0.04% | 2,072,800 |
| Apr 2, 2025 | 25.67 | 25.70 | 25.66 | 25.68 | 25.62 | -0.02% | 40,945 |
| Apr 1, 2025 | 25.69 | 25.70 | 25.68 | 25.69 | 25.63 | 0.06% | 45,200 |
| Mar 31, 2025 | 25.62 | 25.78 | 25.62 | 25.67 | 25.61 | 0.08% | 2,249,247 |
| Mar 28, 2025 | 25.60 | 25.68 | 25.60 | 25.65 | 25.59 | 0.04% | 90,261 |
| Mar 27, 2025 | 25.66 | 25.66 | 25.64 | 25.64 | 25.58 | -0.54% | 91,894 |
| Mar 26, 2025 | 25.75 | 25.79 | 25.75 | 25.78 | 25.60 | 0.16% | 29,759 |
| Mar 25, 2025 | 25.77 | 25.77 | 25.74 | 25.74 | 25.56 | -0.12% | 42,493 |
| Mar 24, 2025 | 25.78 | 25.78 | 25.75 | 25.77 | 25.59 | 0.06% | 76,547 |
| Mar 21, 2025 | 25.74 | 25.76 | 25.73 | 25.76 | 25.57 | 0.06% | 43,643 |
| Mar 20, 2025 | 25.74 | 25.75 | 25.72 | 25.74 | 25.56 | 0.06% | 29,031 |
| Mar 19, 2025 | 25.75 | 25.75 | 25.71 | 25.73 | 25.54 | 0.04% | 49,112 |
| Mar 18, 2025 | 25.70 | 25.74 | 25.70 | 25.72 | 25.53 | -0.02% | 80,391 |
| Mar 17, 2025 | 25.76 | 25.76 | 25.70 | 25.72 | 25.54 | 0.08% | 58,676 |
| Mar 14, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.52 | - | 68,218 |
| Mar 13, 2025 | 25.69 | 25.71 | 25.68 | 25.70 | 25.52 | 0.04% | 86,240 |
| Mar 12, 2025 | 25.68 | 25.70 | 25.68 | 25.69 | 25.51 | 0.10% | 244,880 |
| Mar 11, 2025 | 25.67 | 25.68 | 25.65 | 25.67 | 25.48 | -0.06% | 74,999 |
| Mar 10, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.50 | 0.16% | 265,640 |
| Mar 7, 2025 | 25.65 | 25.67 | 25.63 | 25.64 | 25.46 | -0.04% | 65,046 |
| Mar 6, 2025 | 25.59 | 25.66 | 25.59 | 25.65 | 25.47 | -0.04% | 91,185 |
| Mar 5, 2025 | 25.66 | 25.67 | 25.65 | 25.66 | 25.48 | - | 132,407 |
| Mar 4, 2025 | 25.59 | 25.67 | 25.59 | 25.66 | 25.48 | 0.08% | 774,484 |
| Mar 3, 2025 | 25.65 | 25.66 | 25.63 | 25.64 | 25.46 | - | 89,150 |
| Feb 28, 2025 | 25.58 | 25.65 | 25.58 | 25.64 | 25.46 | 0.04% | 72,286 |
| Feb 27, 2025 | 25.63 | 25.65 | 25.60 | 25.63 | 25.45 | - | 95,476 |
| Feb 26, 2025 | 25.61 | 25.65 | 25.59 | 25.63 | 25.45 | -0.33% | 170,188 |
| Feb 25, 2025 | 25.72 | 25.73 | 25.69 | 25.72 | 25.44 | - | 35,096 |
| Feb 24, 2025 | 25.69 | 25.73 | 25.68 | 25.72 | 25.44 | 0.02% | 88,512 |
| Feb 21, 2025 | 25.70 | 25.71 | 25.69 | 25.71 | 25.44 | 0.04% | 81,395 |
| Feb 20, 2025 | 25.69 | 25.72 | 25.67 | 25.70 | 25.43 | 0.04% | 54,540 |