SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.83
0.00 (-0.01%)
At close: Jun 24, 2026, 4:00 PM EDT
25.82
-0.01 (-0.05%)
After-hours: Jun 24, 2026, 4:15 PM EDT
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.78 | 25.86 | 25.77 | 25.82 | 25.82 | -0.06% | 29,221 |
| Jun 23, 2026 | 25.84 | 25.86 | 25.78 | 25.83 | 25.83 | 0.04% | 24,239 |
| Jun 22, 2026 | 25.76 | 25.86 | 25.74 | 25.82 | 25.82 | 0.31% | 74,121 |
| Jun 18, 2026 | 25.74 | 25.90 | 25.74 | 25.74 | 25.74 | 0.04% | 46,353 |
| Jun 17, 2026 | 25.85 | 25.87 | 25.65 | 25.73 | 25.73 | -0.27% | 48,596 |
| Jun 16, 2026 | 25.78 | 25.82 | 25.77 | 25.80 | 25.80 | 0.31% | 37,689 |
| Jun 15, 2026 | 25.77 | 25.79 | 25.72 | 25.72 | 25.72 | -0.16% | 47,285 |
| Jun 12, 2026 | 25.74 | 25.81 | 25.71 | 25.76 | 25.76 | 0.19% | 18,608 |
| Jun 11, 2026 | 25.81 | 25.81 | 25.71 | 25.71 | 25.71 | 0.04% | 14,738 |
| Jun 10, 2026 | 25.80 | 25.82 | 25.70 | 25.70 | 25.70 | -0.19% | 25,387 |
| Jun 9, 2026 | 25.83 | 25.83 | 25.69 | 25.75 | 25.75 | 0.04% | 31,702 |
| Jun 8, 2026 | 25.75 | 25.81 | 25.74 | 25.74 | 25.74 | -0.12% | 20,431 |
| Jun 5, 2026 | 25.71 | 25.79 | 25.71 | 25.77 | 25.77 | 0.51% | 86,199 |
| Jun 4, 2026 | 25.71 | 25.72 | 25.59 | 25.64 | 25.64 | -0.19% | 30,496 |
| Jun 3, 2026 | 25.70 | 25.79 | 25.68 | 25.69 | 25.69 | - | 18,377 |
| Jun 2, 2026 | 25.69 | 25.81 | 25.69 | 25.69 | 25.69 | -0.04% | 48,731 |
| Jun 1, 2026 | 25.69 | 25.82 | 25.69 | 25.70 | 25.70 | -0.41% | 65,560 |
| May 29, 2026 | 25.70 | 25.81 | 25.70 | 25.81 | 25.81 | 0.31% | 77,780 |
| May 28, 2026 | 25.72 | 25.80 | 25.71 | 25.73 | 25.73 | -0.17% | 24,102 |
| May 27, 2026 | 25.77 | 25.90 | 25.77 | 25.86 | 25.77 | -0.12% | 71,454 |
| May 26, 2026 | 25.85 | 25.89 | 25.73 | 25.89 | 25.80 | 0.19% | 118,290 |
| May 22, 2026 | 25.73 | 25.88 | 25.73 | 25.84 | 25.75 | -0.19% | 114,836 |
| May 21, 2026 | 25.81 | 25.89 | 25.77 | 25.89 | 25.80 | 0.39% | 18,548 |
| May 20, 2026 | 25.81 | 25.81 | 25.73 | 25.79 | 25.70 | 0.12% | 50,670 |
| May 19, 2026 | 25.73 | 25.86 | 25.73 | 25.76 | 25.67 | 0.16% | 25,685 |
| May 18, 2026 | 25.81 | 25.81 | 25.70 | 25.72 | 25.63 | 0.08% | 66,394 |
| May 15, 2026 | 25.60 | 25.82 | 25.60 | 25.70 | 25.61 | -0.26% | 60,149 |
| May 14, 2026 | 25.84 | 25.84 | 25.74 | 25.77 | 25.68 | 0.11% | 19,669 |
| May 13, 2026 | 25.76 | 25.78 | 25.73 | 25.74 | 25.65 | 0.27% | 19,869 |
| May 12, 2026 | 25.80 | 25.80 | 25.66 | 25.67 | 25.58 | -0.19% | 42,683 |
| May 11, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | 25.63 | - | 29,525 |
| May 8, 2026 | 25.76 | 25.81 | 25.71 | 25.72 | 25.63 | -0.16% | 100,259 |
| May 7, 2026 | 25.52 | 25.86 | 25.52 | 25.76 | 25.67 | 0.23% | 37,870 |
| May 6, 2026 | 25.72 | 25.73 | 25.69 | 25.70 | 25.61 | -0.18% | 231,610 |
| May 5, 2026 | 25.68 | 25.77 | 25.68 | 25.75 | 25.66 | 0.29% | 29,707 |
| May 4, 2026 | 25.71 | 25.78 | 25.51 | 25.67 | 25.58 | -0.29% | 184,672 |
| May 1, 2026 | 25.72 | 25.76 | 25.72 | 25.75 | 25.66 | -0.02% | 42,043 |
| Apr 30, 2026 | 25.78 | 25.78 | 25.73 | 25.75 | 25.66 | 0.04% | 13,313 |
| Apr 29, 2026 | 25.79 | 25.81 | 25.71 | 25.74 | 25.65 | 0.02% | 55,512 |
| Apr 28, 2026 | 25.65 | 25.75 | 25.65 | 25.74 | 25.65 | 0.17% | 26,302 |
| Apr 27, 2026 | 25.75 | 25.83 | 25.68 | 25.78 | 25.60 | -0.06% | 37,166 |
| Apr 24, 2026 | 25.80 | 25.82 | 25.78 | 25.80 | 25.62 | 0.02% | 12,265 |
| Apr 23, 2026 | 25.76 | 25.80 | 25.76 | 25.79 | 25.61 | -0.04% | 58,319 |
| Apr 22, 2026 | 25.76 | 25.81 | 25.74 | 25.80 | 25.62 | 0.14% | 145,472 |
| Apr 21, 2026 | 25.72 | 25.77 | 25.72 | 25.77 | 25.59 | 0.07% | 34,759 |
| Apr 20, 2026 | 25.74 | 25.78 | 25.74 | 25.75 | 25.57 | 0.05% | 55,296 |
| Apr 17, 2026 | 25.75 | 25.75 | 25.73 | 25.74 | 25.56 | -0.04% | 8,380 |
| Apr 16, 2026 | 25.73 | 25.76 | 25.73 | 25.75 | 25.57 | - | 33,822 |
| Apr 15, 2026 | 25.74 | 25.76 | 25.73 | 25.75 | 25.57 | 0.10% | 20,088 |
| Apr 14, 2026 | 25.72 | 25.75 | 25.71 | 25.72 | 25.54 | -0.12% | 95,813 |