SGI Enhanced Global Income ETF (GINX) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

SGI Enhanced Global Incom...

NASDAQ: GINX · Real-Time Price · USD
29.64
0.14 (0.48%)
At close: Oct 01, 2025, 3:26 PM

GINX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 29.19 29.50 29.19 29.50 n/a 1.69% 44,497
Sep 29, 2025 29.33 29.36 29.01 29.01 n/a -1.23% 56,744
Sep 26, 2025 28.39 29.38 28.39 29.37 29.37 0.75% 109,912
Sep 25, 2025 29.18 29.21 29.13 29.15 28.30 -0.85% 6,633
Sep 24, 2025 29.39 29.45 29.35 29.40 28.54 -0.24% 4,600
Sep 23, 2025 29.52 29.52 29.41 29.47 28.61 0.27% 4,542
Sep 22, 2025 29.30 29.45 29.30 29.39 28.53 -0.07% 10,142
Sep 19, 2025 29.36 29.44 29.36 29.41 28.56 -0.24% 1,400
Sep 18, 2025 29.45 29.51 29.42 29.48 28.62 -0.27% 17,300
Sep 17, 2025 29.56 29.76 29.51 29.56 28.70 0.03% 5,200
Sep 16, 2025 29.52 29.63 29.45 29.55 28.69 0.03% 15,100
Sep 15, 2025 29.53 29.56 29.53 29.54 28.68 -0.24% 2,644
Sep 12, 2025 29.57 29.61 29.51 29.61 28.75 -0.37% 9,425
Sep 11, 2025 29.56 29.74 29.56 29.72 28.85 1.19% 8,100
Sep 10, 2025 29.28 29.37 29.28 29.37 28.51 0.20% 5,241
Sep 9, 2025 29.33 29.33 29.27 29.31 28.45 0.21% 3,220
Sep 8, 2025 29.19 29.30 29.12 29.25 28.40 0.14% 4,600
Sep 5, 2025 29.27 29.27 29.15 29.21 28.36 0.14% 3,526
Sep 4, 2025 29.08 29.20 29.04 29.17 28.32 0.69% 6,300
Sep 3, 2025 28.80 28.97 28.80 28.97 28.13 -0.07% 10,936
Page 1 of 20