SGI Enhanced Core ETF (USDX)
NASDAQ: USDX · Real-Time Price · USD
25.49
-0.02 (-0.06%)
At close: Aug 10, 2026, 4:00 PM EDT
25.49
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:15 PM EDT
USDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.53 | 25.53 | 25.48 | 25.48 | 25.48 | -0.10% | 163,373 |
| Aug 7, 2026 | 25.53 | 25.54 | 25.42 | 25.51 | 25.51 | 0.07% | 91,690 |
| Aug 6, 2026 | 25.59 | 25.59 | 25.47 | 25.49 | 25.49 | -0.02% | 12,632 |
| Aug 5, 2026 | 25.55 | 25.55 | 25.48 | 25.49 | 25.49 | 0.04% | 30,630 |
| Aug 4, 2026 | 25.52 | 25.53 | 25.47 | 25.48 | 25.48 | 0.04% | 36,678 |
| Aug 3, 2026 | 25.48 | 25.53 | 25.46 | 25.47 | 25.47 | -0.27% | 63,059 |
| Jul 31, 2026 | 25.45 | 25.54 | 25.45 | 25.54 | 25.54 | 0.12% | 30,881 |
| Jul 30, 2026 | 25.42 | 25.54 | 25.42 | 25.51 | 25.51 | -0.08% | 18,210 |
| Jul 29, 2026 | 25.45 | 26.25 | 25.43 | 25.53 | 25.53 | 0.29% | 51,652 |
| Jul 28, 2026 | 25.49 | 25.50 | 25.40 | 25.46 | 25.46 | -0.08% | 21,040 |
| Jul 27, 2026 | 25.48 | 25.55 | 25.46 | 25.53 | 25.48 | 0.08% | 56,574 |
| Jul 24, 2026 | 25.54 | 25.57 | 25.45 | 25.50 | 25.45 | 0.22% | 28,712 |
| Jul 23, 2026 | 25.53 | 25.53 | 25.44 | 25.45 | 25.40 | - | 49,627 |
| Jul 22, 2026 | 25.48 | 25.55 | 25.08 | 25.45 | 25.40 | -0.04% | 84,329 |
| Jul 21, 2026 | 25.56 | 25.56 | 25.34 | 25.46 | 25.41 | -0.04% | 47,181 |
| Jul 20, 2026 | 25.51 | 25.54 | 25.45 | 25.47 | 25.42 | 0.16% | 37,151 |
| Jul 17, 2026 | 25.52 | 25.54 | 25.43 | 25.43 | 25.38 | -0.08% | 66,773 |
| Jul 16, 2026 | 25.48 | 25.55 | 25.44 | 25.45 | 25.40 | -0.06% | 56,832 |
| Jul 15, 2026 | 25.48 | 25.57 | 25.45 | 25.47 | 25.42 | -0.09% | 66,663 |
| Jul 14, 2026 | 25.54 | 25.55 | 25.47 | 25.49 | 25.44 | 0.12% | 26,252 |
| Jul 13, 2026 | 25.50 | 25.52 | 25.44 | 25.46 | 25.41 | 0.02% | 43,294 |
| Jul 10, 2026 | 25.49 | 25.52 | 25.43 | 25.46 | 25.41 | -0.20% | 33,356 |
| Jul 9, 2026 | 26.10 | 26.10 | 25.46 | 25.51 | 25.46 | 0.18% | 106,616 |
| Jul 8, 2026 | 25.66 | 25.66 | 25.44 | 25.46 | 25.41 | -0.08% | 56,165 |
| Jul 7, 2026 | 25.54 | 25.64 | 25.42 | 25.48 | 25.43 | 0.08% | 130,224 |
| Jul 6, 2026 | 25.54 | 25.54 | 25.44 | 25.46 | 25.41 | -0.02% | 48,594 |
| Jul 2, 2026 | 25.54 | 25.54 | 25.19 | 25.47 | 25.41 | 0.16% | 51,588 |
| Jul 1, 2026 | 25.54 | 25.54 | 25.42 | 25.43 | 25.38 | -0.25% | 41,402 |
| Jun 30, 2026 | 25.50 | 25.51 | 25.47 | 25.49 | 25.44 | 0.05% | 184,911 |
| Jun 29, 2026 | 25.42 | 25.50 | 25.42 | 25.47 | 25.42 | 0.17% | 34,340 |
| Jun 26, 2026 | 25.82 | 25.83 | 25.78 | 25.78 | 25.38 | -0.06% | 25,711 |
| Jun 25, 2026 | 25.80 | 25.82 | 25.75 | 25.80 | 25.40 | -0.12% | 29,826 |
| Jun 24, 2026 | 25.78 | 25.86 | 25.77 | 25.83 | 25.43 | -0.01% | 29,221 |
| Jun 23, 2026 | 25.84 | 25.86 | 25.78 | 25.83 | 25.43 | 0.04% | 24,239 |
| Jun 22, 2026 | 25.76 | 25.86 | 25.74 | 25.82 | 25.42 | 0.31% | 74,121 |
| Jun 18, 2026 | 25.74 | 25.90 | 25.74 | 25.74 | 25.34 | 0.04% | 46,353 |
| Jun 17, 2026 | 25.85 | 25.87 | 25.65 | 25.73 | 25.33 | -0.27% | 48,596 |
| Jun 16, 2026 | 25.78 | 25.82 | 25.77 | 25.80 | 25.40 | 0.31% | 37,689 |
| Jun 15, 2026 | 25.77 | 25.79 | 25.72 | 25.72 | 25.32 | -0.16% | 47,285 |
| Jun 12, 2026 | 25.74 | 25.81 | 25.71 | 25.76 | 25.36 | 0.19% | 18,608 |
| Jun 11, 2026 | 25.81 | 25.81 | 25.71 | 25.71 | 25.31 | 0.04% | 14,738 |
| Jun 10, 2026 | 25.80 | 25.82 | 25.70 | 25.70 | 25.30 | -0.19% | 25,387 |
| Jun 9, 2026 | 25.83 | 25.83 | 25.69 | 25.75 | 25.35 | 0.04% | 31,702 |
| Jun 8, 2026 | 25.75 | 25.81 | 25.74 | 25.74 | 25.34 | -0.12% | 20,431 |
| Jun 5, 2026 | 25.71 | 25.79 | 25.71 | 25.77 | 25.37 | 0.51% | 86,199 |
| Jun 4, 2026 | 25.71 | 25.72 | 25.59 | 25.64 | 25.24 | -0.19% | 30,496 |
| Jun 3, 2026 | 25.70 | 25.79 | 25.68 | 25.69 | 25.29 | - | 18,377 |
| Jun 2, 2026 | 25.69 | 25.81 | 25.69 | 25.69 | 25.29 | -0.04% | 48,731 |
| Jun 1, 2026 | 25.69 | 25.82 | 25.69 | 25.70 | 25.30 | -0.41% | 65,560 |
| May 29, 2026 | 25.70 | 25.81 | 25.70 | 25.81 | 25.41 | 0.31% | 77,780 |