UK markets closed

SGI Enhanced Global Income ETF (GINX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.37+0.24 (+0.90%)
As of 01:57PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202425.9026.4025.9026.3726.3710,882
14 May 202426.0326.1626.0226.1326.138,400
13 May 202426.0526.0726.0126.0426.048,100
10 May 202425.9726.0025.9525.9725.978,500
09 May 202425.5325.9525.5325.9325.933,200
08 May 202425.7925.8425.7725.8225.827,800
07 May 202425.8325.8425.7925.8125.8111,900
06 May 202425.7025.7825.7025.7625.765,900
03 May 202425.4525.6125.4525.5825.5814,600
02 May 202425.1625.3025.1625.2425.247,400
01 May 202425.0025.1424.9824.9824.9816,300
30 Apr 202425.2225.2325.0225.0225.0223,800
29 Apr 202425.4125.4625.3725.4125.419,200
26 Apr 202425.5325.5325.3525.4025.4025,400
25 Apr 202424.9425.1724.9425.1225.129,300
24 Apr 202425.0825.2125.0725.1825.189,900
23 Apr 202425.1925.2624.2225.2225.2219,800
22 Apr 202424.9325.1224.9325.0425.0414,100
19 Apr 202424.8324.8424.7424.8024.8045,700
18 Apr 202424.7724.8524.7624.8024.8010,300
17 Apr 202424.8224.8424.7924.8024.809,900
16 Apr 202424.9225.0324.8824.9124.917,300
15 Apr 202425.2825.2824.9825.0125.0114,200
12 Apr 202425.3425.3425.2325.2625.269,100
11 Apr 202425.4325.6625.4325.6125.6138,100
10 Apr 202425.5925.5925.4825.5525.5528,400
09 Apr 202425.7325.8625.6825.8025.8010,900
08 Apr 202425.8126.3025.7625.7625.765,100
05 Apr 202425.6425.7525.6425.7325.7319,600
04 Apr 202425.8725.9125.5225.5725.579,900
03 Apr 202425.6925.7625.6525.6725.6722,600
02 Apr 202425.4925.6325.4925.6025.606,200
01 Apr 202425.7925.7925.7625.7825.7810,900
28 Mar 202425.9025.9425.9025.9125.917,400
27 Mar 202425.7825.9125.7825.9025.902,500
26 Mar 202425.8225.8725.7825.7825.7892,300
25 Mar 202425.8925.9225.8225.8325.8310,500
22 Mar 202425.9325.9525.9225.9425.9410,500
21 Mar 202426.0526.0626.0226.0226.023,500
20 Mar 202425.7225.9225.7225.9225.925,700
19 Mar 202425.6525.6925.6525.6625.66236,100
18 Mar 202425.6325.6425.6025.6025.608,000
15 Mar 202425.5425.5725.5325.5525.55477,200
14 Mar 202425.6025.6025.5125.5925.59411,100
13 Mar 202425.7625.8225.6925.7425.74235,400
12 Mar 202425.6425.7125.6225.6625.66128,000
11 Mar 202425.4325.6025.4325.5725.57178,700
08 Mar 202425.6925.6925.5825.5925.59109,400
07 Mar 202425.5425.7125.5325.6925.6919,100
06 Mar 202425.3425.3425.3425.3425.34100
05 Mar 202425.2125.2125.1125.1125.1161,300
04 Mar 202425.2425.2425.1925.1925.19500
01 Mar 202425.2325.2325.2325.2325.23100
29 Feb 202425.0825.1025.0525.1025.104,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.