Canada markets closed

SGI Enhanced Global Income ETF (GINX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
26.24+0.07 (+0.27%)
At close: 04:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202426.2526.3126.2426.2426.247,300
Jul 03, 202426.2226.2826.1526.1726.172,500
Jul 02, 202425.9726.1325.9526.0826.0828,600
Jul 01, 202425.9026.0125.8625.9825.9819,900
Jul 01, 20240.188 Dividend
Jun 28, 202426.1326.1926.0426.0725.8912,100
Jun 27, 202426.1326.1726.0826.1125.936,400
Jun 26, 202425.8126.1425.8126.0325.849,400
Jun 25, 202426.3726.3726.0026.1625.977,500
Jun 24, 202426.0826.1926.0826.1125.9220,300
Jun 21, 202425.9025.9725.8525.9025.719,900
Jun 20, 202426.0626.0625.9125.9125.724,800
Jun 18, 202426.0526.0525.8925.9425.757,700
Jun 17, 202425.7925.9925.7625.9825.7916,100
Jun 14, 202425.7125.8325.7125.7725.596,900
Jun 13, 202425.8625.9325.7925.8825.692,200
Jun 12, 202426.1626.1726.0126.0225.8414,600
Jun 11, 202425.9125.9525.8525.9425.7528,400
Jun 10, 202425.9425.9925.9025.9425.757,200
Jun 07, 202425.9426.0025.8525.8825.695,000
Jun 06, 202425.9526.0025.9525.9525.766,700
Jun 05, 202425.8625.9225.8625.9225.736,900
Jun 04, 202425.5725.6825.5325.6625.478,200
Jun 03, 202425.6325.7625.6325.7625.574,500
May 31, 202425.6825.9125.6425.9125.739,200
May 30, 202425.7525.7725.6725.7125.535,700
May 29, 202425.7425.7925.7025.7225.5312,500
May 28, 202426.0026.0025.9325.9625.7810,400
May 24, 202426.1426.1426.0826.0825.891,500
May 23, 202426.1526.2225.9926.0025.8211,600
May 22, 202426.3426.3626.2426.2526.0611,800
May 21, 202426.1626.5626.1626.4026.212,900
May 20, 202426.4826.5026.4026.4126.2210,600
May 17, 202426.4326.4826.4126.4526.2621,000
May 16, 202426.4326.4326.3526.3526.169,700
May 15, 202425.9026.4025.9026.4026.2111,100
May 14, 202426.0326.1626.0226.1325.948,400
May 13, 202426.0526.0726.0126.0425.858,100
May 10, 202425.9726.0025.9525.9725.788,500
May 09, 202425.5325.9525.5325.9325.743,200
May 08, 202425.7925.8425.7725.8225.637,800
May 07, 202425.8325.8425.7925.8125.6311,900
May 06, 202425.7025.7825.7025.7625.575,900
May 03, 202425.4525.6125.4525.5825.3914,600
May 02, 202425.1625.3025.1625.2425.067,400
May 01, 202425.0025.1424.9824.9824.8016,300
Apr 30, 202425.2225.2325.0225.0224.8423,800
Apr 29, 202425.4125.4625.3725.4125.239,200
Apr 26, 202425.5325.5325.3525.4025.2225,400
Apr 25, 202424.9425.1724.9425.1224.949,300
Apr 24, 202425.0825.2125.0725.1824.999,900
Apr 23, 202425.1925.2624.2225.2225.0419,800
Apr 22, 202424.9325.1224.9325.0424.8614,100
Apr 19, 202424.8324.8424.7424.8024.6245,700
Apr 18, 202424.7724.8524.7624.8024.6210,300
Apr 17, 202424.8224.8424.7924.8024.639,900
Apr 16, 202424.9225.0324.8824.9124.737,300
Apr 15, 202425.2825.2824.9825.0124.8314,200
Apr 12, 202425.3425.3425.2325.2625.089,100
Apr 11, 202425.4325.6625.4325.6125.4338,100
Apr 10, 202425.5925.5925.4825.5525.3728,400
Apr 09, 202425.7325.8625.6825.8025.6110,900
Apr 08, 202425.8126.3025.7625.7625.575,100
Apr 05, 202425.6425.7525.6425.7325.5419,600
Apr 04, 202425.8725.9125.5225.5725.399,900
Apr 03, 202425.6925.7625.6525.6725.4922,600
Apr 02, 202425.4925.6325.4925.6025.426,200
Apr 01, 202425.7925.7925.7625.7825.5910,900
Mar 28, 202425.9025.9425.9025.9125.737,400
Mar 27, 202425.7825.9125.7825.9025.712,500
Mar 26, 202425.8225.8725.7825.7825.5992,300
Mar 25, 202425.8925.9225.8225.8325.6410,500
Mar 22, 202425.9325.9525.9225.9425.7510,500
Mar 21, 202426.0526.0626.0226.0225.833,500
Mar 20, 202425.7225.9225.7225.9225.745,700
Mar 19, 202425.6525.6925.6525.6625.47236,100
Mar 18, 202425.6325.6425.6025.6025.418,000
Mar 15, 202425.5425.5725.5325.5525.36477,200
Mar 14, 202425.6025.6025.5125.5925.41411,100
Mar 13, 202425.7625.8225.6925.7425.55235,400
Mar 12, 202425.6425.7125.6225.6625.47128,000
Mar 11, 202425.4325.6025.4325.5725.38178,700
Mar 08, 202425.6925.6925.5825.5925.40109,400
Mar 07, 202425.5425.7125.5325.6925.5119,100
Mar 06, 202425.3425.3425.3425.3425.16100
Mar 05, 202425.2125.2125.1125.1124.9361,300
Mar 04, 202425.2425.2425.1925.1925.01500
Mar 01, 202425.2325.2325.2325.2325.05100
Feb 29, 202425.0825.1025.0525.1024.924,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.