Skip to main content

SGI Enhanced Core ETF (NQ: USDX )

25.69 -0.04 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 25.74 25.74 25.69 25.69 11,443 -0.04(-0.16%)
Aug 14, 2024 25.75 25.75 25.72 25.73 17,321 +0.01(+0.04%)
Aug 13, 2024 25.72 25.73 25.70 25.72 55,415 +0.02(+0.08%)
Aug 12, 2024 25.58 25.71 25.58 25.70 33,542 +0.00(+0.00%)
Aug 09, 2024 25.71 25.72 25.69 25.70 30,608 +0.02(+0.10%)
Aug 08, 2024 25.69 25.70 25.64 25.68 44,097 +0.01(+0.04%)
Aug 07, 2024 25.68 25.68 25.62 25.66 28,337 +0.03(+0.12%)
Aug 06, 2024 25.66 25.67 25.64 25.64 65,991 +0.01(+0.02%)
Aug 05, 2024 25.64 25.77 25.59 25.63 18,838 +0.02(+0.08%)
Aug 02, 2024 25.60 25.64 25.60 25.61 26,132 -0.01(-0.04%)
Aug 01, 2024 25.61 25.62 25.59 25.62 36,547 +0.03(+0.10%)
Jul 31, 2024 25.58 25.62 25.57 25.59 38,850 +0.04(+0.14%)
Jul 30, 2024 25.56 25.61 25.56 25.56 9,539 -0.02(-0.06%)
Jul 29, 2024 25.60 25.61 25.57 25.57 51,247 +0.00(+0.00%)
Jul 26, 2024 25.59 25.59 25.54 25.57 23,361 +0.02(+0.06%)
Jul 25, 2024 25.56 25.57 25.51 25.56 16,759 +0.02(+0.10%)
Jul 24, 2024 25.55 25.57 25.49 25.54 69,510 +0.00(+0.02%)
Jul 23, 2024 25.55 25.56 25.53 25.53 53,123 +0.02(+0.08%)
Jul 22, 2024 25.53 25.55 25.48 25.51 25,351 +0.01(+0.02%)
Jul 19, 2024 25.51 25.52 25.50 25.50 17,581 +0.02(+0.08%)
Jul 18, 2024 25.45 25.52 25.45 25.48 34,658 +0.03(+0.12%)
Jul 17, 2024 25.50 25.51 25.43 25.45 60,290 -0.04(-0.14%)
Jul 16, 2024 25.49 25.50 25.47 25.49 64,347 +0.04(+0.16%)
Jul 15, 2024 25.48 25.48 25.42 25.45 30,627 -0.01(-0.04%)
Jul 12, 2024 25.48 25.49 25.43 25.46 43,394 +0.03(+0.10%)
Jul 11, 2024 25.47 25.47 25.40 25.43 11,355 +0.02(+0.10%)
Jul 10, 2024 25.40 25.46 25.40 25.41 37,470 -0.01(-0.04%)
Jul 09, 2024 25.31 25.46 25.31 25.42 67,145 +0.03(+0.12%)
Jul 08, 2024 25.44 25.44 25.39 25.39 42,655 -0.01(-0.04%)
Jul 05, 2024 25.26 25.45 25.26 25.40 109,450 -0.03(-0.12%)
Jul 03, 2024 25.54 25.54 25.36 25.43 24,110 +0.07(+0.28%)
Jul 02, 2024 25.19 25.43 25.19 25.36 99,242 -0.06(-0.24%)
Jul 01, 2024 25.47 25.47 25.36 25.42 55,046 +0.06(+0.22%)
Jun 28, 2024 25.41 25.41 25.35 25.36 40,100 -0.03(-0.12%)
Jun 27, 2024 25.39 25.40 25.37 25.39 29,279 +0.05(+0.20%)
Jun 26, 2024 25.38 25.39 25.34 25.35 62,790 -0.03(-0.12%)
Jun 25, 2024 25.54 25.54 25.34 25.37 22,495 +0.06(+0.24%)
Jun 24, 2024 25.36 25.38 25.32 25.32 46,572 -0.04(-0.16%)
Jun 21, 2024 25.36 25.36 25.32 25.36 29,746 +0.01(+0.04%)
Jun 20, 2024 25.45 25.45 25.29 25.35 44,504 +0.04(+0.16%)
Jun 18, 2024 25.34 25.36 25.31 25.31 17,808 -0.01(-0.04%)
Jun 17, 2024 25.33 25.34 25.28 25.32 52,097 -0.01(-0.04%)
Jun 14, 2024 25.33 25.33 25.27 25.33 19,277 +0.04(+0.18%)
Jun 13, 2024 25.32 25.32 25.25 25.28 69,004 -0.01(-0.06%)
Jun 12, 2024 25.29 25.30 25.27 25.30 20,875 +0.02(+0.08%)
Jun 11, 2024 25.26 25.30 25.26 25.28 59,864 +0.02(+0.08%)
Jun 10, 2024 25.21 25.29 25.21 25.26 53,033 -0.01(-0.04%)
Jun 07, 2024 25.28 25.30 25.25 25.27 43,688 +0.02(+0.09%)
Jun 06, 2024 25.24 25.26 25.24 25.24 20,028 -0.00(-0.01%)
Jun 05, 2024 25.24 25.26 25.23 25.25 7,448 +0.00(+0.02%)
Jun 04, 2024 25.22 25.27 25.21 25.24 27,061 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.