Canada markets closed

SGI Enhanced Core ETF (USDX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
25.40-0.03 (-0.12%)
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, 202425.2625.4425.2625.4025.40109,500
Jul 03, 202425.5425.5425.3625.4325.4324,100
Jul 02, 202425.1925.4325.1925.3625.3699,200
Jul 01, 202425.4725.4725.3625.4225.4255,000
Jul 01, 20240.225 Dividend
Jun 28, 202425.6425.6425.5725.5925.3639,700
Jun 27, 202425.6225.6325.5925.6225.3929,000
Jun 26, 202425.6125.6225.5625.5725.3562,200
Jun 25, 202425.7725.7725.5725.6025.3722,300
Jun 24, 202425.5925.6125.5425.5425.3246,200
Jun 21, 202425.5825.5925.5425.5825.3629,500
Jun 20, 202425.6825.6825.5125.5725.3544,100
Jun 18, 202425.5725.5825.5325.5325.3117,700
Jun 17, 202425.5525.5625.5025.5425.3251,600
Jun 14, 202425.5525.5525.4925.5525.3319,100
Jun 13, 202425.5425.5425.4725.5025.2868,400
Jun 12, 202425.5125.5325.4925.5225.3020,700
Jun 11, 202425.4825.5225.4825.5025.2859,300
Jun 10, 202425.4325.5125.4325.4825.2652,600
Jun 07, 202425.5025.5225.4725.4925.2743,300
Jun 06, 202425.4625.4925.4625.4725.2419,900
Jun 05, 202425.4625.4825.4525.4725.257,400
Jun 04, 202425.4425.4925.4325.4725.2426,800
Jun 03, 202425.4725.4825.4225.4525.2322,100
May 31, 202425.4025.4725.4025.4425.2229,500
May 30, 202425.4425.4425.4225.4425.2211,300
May 29, 202425.4225.4625.4125.4225.2028,100
May 28, 202425.4425.4425.4025.4225.2034,300
May 24, 202425.4325.4425.3925.4225.1922,500
May 23, 202425.3425.4225.3425.4025.1731,800
May 22, 202425.3925.4125.3925.3925.1717,900
May 21, 202425.5525.5525.3725.3925.1628,000
May 20, 202425.3825.4025.3625.3925.1638,600
May 17, 202425.3625.3825.3425.3625.1420,100
May 16, 202425.3725.3825.3625.3725.1533,000
May 15, 202425.5725.5725.3425.3625.1347,500
May 14, 202425.5825.5825.3425.3425.127,500
May 13, 202425.3325.3525.3125.3325.1124,600
May 10, 202425.3325.3625.3125.3325.1139,700
May 09, 202425.1225.3425.1225.3225.1014,600
May 08, 202425.3225.3425.3125.3225.0925,600
May 07, 202425.3325.3325.3025.3325.1023,000
May 06, 202425.3125.3425.3125.3225.10106,500
May 03, 202425.3425.3725.3225.3525.1363,900
May 02, 202425.3125.3325.3125.3125.0935,900
May 01, 202425.2725.2825.2525.2625.0438,000
Apr 30, 202425.2425.2725.2425.2625.0436,000
Apr 29, 202425.0425.2625.0425.2425.0215,700
Apr 26, 202425.2625.2625.2225.2525.036,900
Apr 25, 202425.2425.2525.2325.2425.0119,000
Apr 24, 202425.2025.2525.2025.2325.0123,000
Apr 23, 202425.2325.2425.2025.2225.0029,700
Apr 22, 202425.1925.2125.1925.2124.9913,900
Apr 19, 202425.2025.2425.1925.2124.9944,500
Apr 18, 202425.1925.2125.1825.2024.9831,100
Apr 17, 202425.1825.2125.1525.1824.9640,500
Apr 16, 202425.4225.4225.1725.1924.97245,300
Apr 15, 202425.1825.2025.1725.1724.95303,900
Apr 12, 202425.1625.2025.1625.1824.96343,000
Apr 11, 202425.1725.1925.1525.1724.9549,300
Apr 10, 202425.1825.2125.1725.1824.9618,900
Apr 09, 202425.1825.1925.1725.1724.9554,800
Apr 08, 202425.1725.2025.1725.1824.9631,100
Apr 05, 202425.1225.6525.1225.1424.9264,400
Apr 04, 202425.1325.1725.1225.1524.9323,600
Apr 03, 202425.1425.1625.1125.1324.9157,000
Apr 02, 202425.1325.1625.1225.1424.9112,200
Apr 01, 202425.3425.3425.1125.1424.9213,000
Mar 28, 202425.1225.1225.0925.1124.899,000
Mar 27, 202425.3325.3325.0925.1024.887,500
Mar 26, 202425.0825.1125.0425.1024.88125,300
Mar 25, 202425.0825.1025.0525.0824.8618,100
Mar 22, 202425.0825.1125.0625.0724.8411,600
Mar 21, 202425.0925.1025.0625.0824.8610,900
Mar 20, 202425.0925.1125.0825.0824.8625,700
Mar 19, 202425.0825.0925.0625.0824.85118,900
Mar 18, 202425.0725.1025.0625.0824.8613,700
Mar 15, 202425.0825.0825.0525.0724.84397,600
Mar 14, 202425.0825.0825.0625.0824.8674,600
Mar 13, 202425.0725.0825.0325.0624.84262,000
Mar 12, 202423.9225.0823.9225.0624.84128,400
Mar 11, 202426.1926.1925.0425.0524.82307,800
Mar 08, 202425.0425.0525.0425.0524.82334,100
Mar 07, 202425.0825.0825.0125.0524.826,800
Mar 06, 202425.0825.0825.0825.0824.85-
Mar 05, 202425.0925.0925.0825.0824.8559,200
Mar 04, 202425.0725.0825.0625.0724.8416,300
Mar 01, 202425.0725.0925.0025.0924.8710,200
Feb 29, 202425.0325.0425.0125.0324.813,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.