SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.74
-0.02 (-0.06%)
May 1, 2026, 11:37 AM EDT - Market open
USDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.72 | 25.75 | 25.72 | 25.74 | - | -0.06% | 14,212 |
| Apr 30, 2026 | 25.78 | 25.78 | 25.73 | 25.75 | 25.75 | 0.04% | 13,313 |
| Apr 29, 2026 | 25.79 | 25.81 | 25.71 | 25.74 | 25.74 | 0.02% | 55,512 |
| Apr 28, 2026 | 25.65 | 25.75 | 25.65 | 25.74 | 25.73 | -0.17% | 26,302 |
| Apr 27, 2026 | 25.75 | 25.83 | 25.68 | 25.78 | 25.69 | -0.06% | 37,166 |
| Apr 24, 2026 | 25.80 | 25.82 | 25.78 | 25.80 | 25.70 | 0.02% | 12,265 |
| Apr 23, 2026 | 25.76 | 25.80 | 25.76 | 25.79 | 25.70 | -0.04% | 58,319 |
| Apr 22, 2026 | 25.76 | 25.81 | 25.74 | 25.80 | 25.71 | 0.14% | 145,472 |
| Apr 21, 2026 | 25.72 | 25.77 | 25.72 | 25.77 | 25.68 | 0.07% | 34,759 |
| Apr 20, 2026 | 25.74 | 25.78 | 25.74 | 25.75 | 25.66 | 0.05% | 55,296 |
| Apr 17, 2026 | 25.75 | 25.75 | 25.73 | 25.74 | 25.65 | -0.04% | 8,380 |
| Apr 16, 2026 | 25.73 | 25.76 | 25.73 | 25.75 | 25.65 | - | 33,822 |
| Apr 15, 2026 | 25.74 | 25.76 | 25.73 | 25.75 | 25.66 | 0.10% | 20,088 |
| Apr 14, 2026 | 25.72 | 25.75 | 25.71 | 25.72 | 25.63 | -0.12% | 95,813 |
| Apr 13, 2026 | 25.71 | 25.75 | 25.69 | 25.75 | 25.66 | 0.15% | 60,644 |
| Apr 10, 2026 | 25.77 | 25.77 | 25.70 | 25.71 | 25.62 | 0.02% | 40,846 |
| Apr 9, 2026 | 25.75 | 25.75 | 25.69 | 25.71 | 25.61 | 0.04% | 44,076 |
| Apr 8, 2026 | 25.69 | 25.70 | 25.68 | 25.70 | 25.61 | - | 68,633 |
| Apr 7, 2026 | 25.67 | 25.72 | 25.67 | 25.70 | 25.61 | 0.15% | 11,770 |
| Apr 6, 2026 | 25.68 | 25.69 | 25.65 | 25.66 | 25.57 | -0.05% | 49,161 |
| Apr 2, 2026 | 25.64 | 25.69 | 25.64 | 25.67 | 25.58 | -0.08% | 36,769 |
| Apr 1, 2026 | 25.71 | 25.71 | 25.65 | 25.69 | 25.60 | 0.14% | 35,394 |
| Mar 31, 2026 | 25.67 | 25.69 | 25.62 | 25.65 | 25.56 | -0.10% | 167,896 |
| Mar 30, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.59 | -0.04% | 163,457 |
| Mar 27, 2026 | 25.67 | 25.75 | 25.67 | 25.69 | 25.52 | -0.19% | 246,536 |
| Mar 26, 2026 | 25.66 | 25.75 | 25.66 | 25.74 | 25.57 | 0.16% | 163,468 |
| Mar 25, 2026 | 25.70 | 25.73 | 25.69 | 25.70 | 25.53 | -0.08% | 18,801 |
| Mar 24, 2026 | 25.69 | 25.74 | 25.69 | 25.72 | 25.55 | 0.02% | 185,052 |
| Mar 23, 2026 | 25.64 | 25.72 | 25.64 | 25.72 | 25.55 | 0.10% | 99,626 |
| Mar 20, 2026 | 25.71 | 25.71 | 25.66 | 25.69 | 25.52 | - | 33,285 |
| Mar 19, 2026 | 25.72 | 25.72 | 25.66 | 25.69 | 25.52 | 0.07% | 21,684 |
| Mar 18, 2026 | 25.63 | 25.68 | 25.63 | 25.67 | 25.50 | -0.03% | 40,028 |
| Mar 17, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.51 | 0.12% | 55,207 |
| Mar 16, 2026 | 25.64 | 25.66 | 25.64 | 25.65 | 25.48 | -0.01% | 91,460 |
| Mar 13, 2026 | 25.64 | 25.65 | 25.62 | 25.65 | 25.48 | 0.18% | 122,949 |
| Mar 12, 2026 | 25.56 | 25.61 | 25.56 | 25.61 | 25.44 | - | 25,235 |
| Mar 11, 2026 | 25.60 | 25.63 | 25.59 | 25.61 | 25.44 | 0.06% | 31,239 |
| Mar 10, 2026 | 25.59 | 25.62 | 25.59 | 25.59 | 25.42 | 0.02% | 95,453 |
| Mar 9, 2026 | 25.62 | 25.63 | 25.57 | 25.59 | 25.42 | 0.02% | 15,736 |
| Mar 6, 2026 | 25.57 | 25.61 | 25.55 | 25.58 | 25.41 | -0.04% | 61,829 |
| Mar 5, 2026 | 25.54 | 25.61 | 25.54 | 25.59 | 25.42 | -0.02% | 32,040 |
| Mar 4, 2026 | 25.63 | 25.63 | 25.58 | 25.59 | 25.43 | 0.06% | 377,409 |
| Mar 3, 2026 | 25.62 | 25.62 | 25.55 | 25.58 | 25.41 | 0.09% | 42,067 |
| Mar 2, 2026 | 25.55 | 25.58 | 25.55 | 25.56 | 25.39 | -0.08% | 33,526 |
| Feb 27, 2026 | 25.61 | 25.61 | 25.53 | 25.58 | 25.41 | 0.16% | 220,859 |
| Feb 26, 2026 | 25.51 | 25.57 | 25.51 | 25.54 | 25.37 | -0.21% | 161,705 |
| Feb 25, 2026 | 25.59 | 25.62 | 25.58 | 25.59 | 25.34 | 0.02% | 164,527 |
| Feb 24, 2026 | 25.58 | 25.63 | 25.57 | 25.59 | 25.34 | -0.09% | 230,528 |
| Feb 23, 2026 | 25.64 | 25.67 | 25.54 | 25.61 | 25.36 | 0.14% | 194,339 |
| Feb 20, 2026 | 25.67 | 25.67 | 25.54 | 25.58 | 25.33 | 0.02% | 64,071 |