Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
SGI Enhanced Global Income ETF (GINX)
SGI Enhanced Global Income ETF (GINX) Historical

GINX SGI Enhanced Global Income ETF

25.61

-0.14 (-0.54%)

Jan 02 2025 - Closed

Delayed by 15 minutes

GINX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	25.61	-0.14	-0.54%	25.32	25.72	25.32	7,187
Dec 31 2024	25.75	0.05	0.19%	26.13	26.13	25.57	11,296
Dec 30 2024	25.70	-0.06	-0.23%	25.695	25.7699	25.59	30,568
Dec 27 2024	25.76	-0.06	-0.23%	25.69	25.9599	25.69	19,553
Dec 26 2024	25.82	0.05	0.19%	25.69	25.9399	25.69	20,620
Dec 24 2024	25.77	0.06	0.22%	25.71	25.8691	25.70	5,644
Dec 23 2024	25.7147	0.19	0.76%	25.95	25.95	25.5782	8,771
Dec 20 2024	25.52	0.11	0.41%	24.92	25.75	24.92	54,304
Dec 19 2024	25.415	-0.47	-1.80%	25.17	25.54	25.17	8,179
Dec 18 2024	25.88	-0.68	-2.56%	26.53	26.6716	25.88	3,977
Dec 17 2024	26.56	-0.14	-0.52%	26.27	26.71	26.27	19,646
Dec 16 2024	26.70	-0.23	-0.84%	26.865	26.9135	26.70	8,147
Dec 13 2024	26.925	0.04	0.13%	26.8863	26.99	26.8863	4,964
Dec 12 2024	26.89	-0.22	-0.81%	27.06	27.06	26.89	7,245
Dec 11 2024	27.1109	0.00	0.01%	27.11	27.18	27.10	16,414
Dec 10 2024	27.1079	-0.18	-0.67%	27.63	27.63	27.1079	14,506
Dec 09 2024	27.2919	0.13	0.49%	27.4997	27.51	27.2919	4,919
Dec 06 2024	27.1584	-0.22	-0.82%	27.44	27.44	27.08	17,757
Dec 05 2024	27.3821	0.13	0.49%	27.32	27.47	27.32	7,010
Dec 04 2024	27.2493	0.05	0.18%	27.62	27.62	27.15	4,398
Dec 03 2024	27.20	-0.08	-0.29%	26.93	27.34	26.93	16,507
Dec 02 2024	27.2788	0.13	0.47%	27.21	27.35	27.21	7,177
Nov 29 2024	27.15	0.06	0.21%	26.69	27.28	26.69	5,500
Nov 27 2024	27.0943	-0.07	-0.27%	27.20	27.20	27.0943	16,479
Nov 26 2024	27.1663	0.07	0.27%	27.11	27.1758	27.055	11,837
Nov 25 2024	27.0931	0.23	0.87%	27.12	27.17	27.075	7,473
Nov 22 2024	26.86	0.27	1.01%	26.98	26.98	26.80	959
Nov 21 2024	26.5903	0.12	0.44%	26.59	26.68	26.52	7,015
Nov 20 2024	26.4729	-0.14	-0.52%	26.60	26.60	26.3554	5,092
Nov 19 2024	26.61	0.11	0.42%	26.77	26.77	26.42	7,332
Nov 18 2024	26.50	0.12	0.45%	26.03	26.6099	26.03	9,792
Nov 15 2024	26.3801	-0.15	-0.57%	26.38	26.4499	26.33	23,060
Nov 14 2024	26.53	-0.03	-0.11%	26.54	26.7289	26.53	21,839
Nov 13 2024	26.56	-0.15	-0.56%	26.35	26.7487	26.35	5,391
Nov 12 2024	26.71	-0.23	-0.87%	26.92	26.93	26.71	4,184
Nov 11 2024	26.9444	-0.01	-0.04%	27.00	27.05	26.90	5,553
Nov 08 2024	26.955	-0.07	-0.24%	26.93	26.98	26.905	10,615
Nov 07 2024	27.02	0.29	1.08%	26.78	27.09	26.78	5,192
Nov 06 2024	26.73	0.30	1.14%	26.73	26.81	26.6905	7,433
Nov 05 2024	26.43	0.25	0.95%	25.67	26.52	25.67	6,634
Nov 04 2024	26.1804	-0.06	-0.24%	26.23	26.40	26.14	8,127
Nov 01 2024	26.2434	-0.03	-0.10%	26.46	26.46	26.2313	8,959
Oct 31 2024	26.27	-0.32	-1.20%	26.42	26.42	26.27	4,421
Oct 30 2024	26.59	-0.12	-0.44%	26.87	26.87	26.5107	5,201
Oct 29 2024	26.7079	-0.04	-0.17%	26.7599	26.79	26.7079	4,729
Oct 28 2024	26.7522	0.12	0.47%	26.80	26.83	26.6914	4,503
Oct 25 2024	26.6276	-0.06	-0.24%	26.8082	26.81	26.6001	5,541
Oct 24 2024	26.6913	0.12	0.46%	26.69	26.73	26.6502	5,622
Oct 23 2024	26.57	-0.26	-0.97%	26.715	26.97	26.52	20,201
Oct 22 2024	26.83	-0.17	-0.63%	26.42	27.13	26.42	5,819
Oct 21 2024	27.0003	-0.13	-0.50%	27.07	27.15	26.81	9,543
Oct 18 2024	27.1349	0.05	0.19%	27.48	27.48	27.09	6,819
Oct 17 2024	27.0834	-0.04	-0.15%	27.12	27.1399	27.0834	419
Oct 16 2024	27.1239	0.12	0.45%	27.39	27.39	27.1058	3,138
Oct 15 2024	27.0024	-0.27	-0.98%	27.31	27.31	27.0024	1,927
Oct 14 2024	27.27	0.17	0.62%	27.14	27.34	27.14	5,445
Oct 11 2024	27.1018	0.20	0.75%	27.01	27.1699	27.01	5,042
Oct 10 2024	26.90	0.04	0.15%	27.14	27.14	26.81	6,500
Oct 09 2024	26.86	0.11	0.41%	26.725	26.95	26.71	4,692
Oct 08 2024	26.75	0.06	0.22%	26.54	26.83	26.54	2,930
Oct 07 2024	26.69	-0.20	-0.74%	26.81	26.93	26.69	7,114

SGI Enhanced Global Inco...

NextEra Energy Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions