SGI Enhanced Core ETF (USDX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.189250567752 | 26.42 | 26.42 | 26.2 | 26499 | 26.33674658 | SP |
| 4 | 0.19 | 0.725744843392 | 26.18 | 26.42 | 26.17 | 40024 | 26.29326983 | SP |
| 12 | 0.395 | 1.52069297401 | 25.975 | 26.42 | 25.9 | 35804 | 26.14497606 | SP |
| 26 | 0.69 | 2.68691588785 | 25.68 | 26.42 | 24.64 | 37949 | 25.87120006 | SP |
| 52 | 1.34 | 5.35357570915 | 25.03 | 27.03 | 23.92 | 45919 | 25.53851761 | SP |
| 156 | 1.34 | 5.35357570915 | 25.03 | 27.03 | 23.92 | 45919 | 25.53851761 | SP |
| 260 | 1.34 | 5.35357570915 | 25.03 | 27.03 | 23.92 | 45919 | 25.53851761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 26.315 | -0.05 | -0.17 | 26.341 | 26.4 | 26.315 | 28899 |
| 1734478500 | 26.36 | -0.01 | -0.04 | 26.32 | 26.37 | 26.32 | 35905 |
| 1734392100 | 26.37 | 0.05 | 0.19 | 26.37 | 26.38 | 26.32 | 14848 |
| 1734132900 | 26.32 | -0.02 | -0.08 | 26.2 | 26.36 | 26.2 | 43606 |
| 1734046500 | 26.34 | 0.04 | 0.15 | 26.42 | 26.42 | 26.3 | 9235 |
| 1733960100 | 26.3 | -0.01 | -0.04 | 26.3 | 26.345 | 26.3 | 40618 |
| 1733873700 | 26.31 | 0.01 | 0.04 | 26.2 | 26.33 | 26.2 | 22498 |
| 1733787300 | 26.3 | 0 | 0.00 | 26.2 | 26.34 | 26.2 | 27736 |
| 1733528100 | 26.3 | 0 | 0.00 | 26.4 | 26.4 | 26.28 | 65808 |
| 1733441700 | 26.3 | -0.01 | -0.04 | 26.4 | 26.4 | 26.3 | 15372 |
| 1733355300 | 26.3095 | 0.02 | 0.06 | 26.3039 | 26.33 | 26.2875 | 11190 |
| 1733268900 | 26.2931 | -0.01 | -0.03 | 26.31 | 26.31 | 26.2747 | 7415 |
| 1733182500 | 26.3 | 0.02 | 0.08 | 26.28 | 26.3 | 26.2633 | 19055 |
| 1732917840 | 26.28 | 0 | 0.00 | 26.17 | 26.29 | 26.17 | 8253 |
| 1732750500 | 26.28 | -0.01 | -0.04 | 26.24 | 26.29 | 26.24 | 32125 |
| 1732664100 | 26.29 | 0.01 | 0.04 | 26.36 | 26.36 | 26.2406 | 285820 |
| 1732577700 | 26.28 | 0.02 | 0.08 | 26.27 | 26.28 | 26.24 | 27596 |
| 1732318500 | 26.26 | 0.05 | 0.19 | 26.31 | 26.31 | 26.21 | 30867 |
| 1732232100 | 26.21 | 0.01 | 0.04 | 26.18 | 26.265 | 26.18 | 42768 |
| 1732145700 | 26.2 | 0.01 | 0.04 | 26.08 | 26.24 | 26.08 | 33401 |
| 1732059300 | 26.19 | -0.03 | -0.11 | 26.2186 | 26.26 | 26.19 | 30797 |
| 1731972900 | 26.22 | 0.03 | 0.11 | 26.18 | 26.22 | 26.18 | 34865 |
| 1731713700 | 26.19 | -0.05 | -0.19 | 26.22 | 26.22 | 26.17 | 23840 |
| 1731627300 | 26.24 | 0.06 | 0.23 | 26.28 | 26.28 | 26.18 | 42225 |
| 1731540900 | 26.18 | 0.03 | 0.11 | 26.16 | 26.18 | 26.1535 | 28021 |
| 1731454500 | 26.15 | -0.06 | -0.21 | 26.18 | 26.21 | 26.15 | 19385 |
| 1731368100 | 26.205 | 0.04 | 0.15 | 26.28 | 26.28 | 26.15 | 9657 |
| 1731108900 | 26.165 | 0.02 | 0.08 | 26.14 | 26.18 | 26.14 | 15832 |
| 1731022500 | 26.145 | 0 | 0.02 | 26.1342 | 26.2 | 26.0975 | 29195 |
| 1730936100 | 26.14 | 0.02 | 0.08 | 26.1 | 26.1897 | 26.1 | 31655 |
| 1730849700 | 26.12 | -0.01 | -0.04 | 26.11 | 26.15 | 26.11 | 21097 |
| 1730763300 | 26.13 | 0.01 | 0.04 | 26.24 | 26.24 | 26.1071 | 36993 |
| 1730500500 | 26.12 | 0.01 | 0.04 | 26.13 | 26.138 | 26.1 | 43908 |
| 1730414100 | 26.11 | 0.02 | 0.08 | 26.1 | 26.12 | 26.09 | 24151 |
| 1730327700 | 26.09 | 0.03 | 0.12 | 26.04 | 26.11 | 26.04 | 12073 |
| 1730241300 | 26.06 | -0.05 | -0.19 | 26.1 | 26.1 | 26.06 | 16822 |
| 1730154900 | 26.11 | -0.01 | -0.04 | 26.12 | 26.12 | 26.06 | 89129 |
| 1729895700 | 26.12 | 0.07 | 0.25 | 26.06 | 26.12 | 26.04 | 38809 |
| 1729809300 | 26.055 | 0.01 | 0.04 | 26.06 | 26.07 | 26.03 | 34105 |
| 1729722900 | 26.045 | 0.04 | 0.13 | 26.06 | 26.0662 | 26.04 | 117227 |
| 1729636500 | 26.01 | -0.02 | -0.08 | 25.92 | 26.05 | 25.92 | 37402 |
| 1729550100 | 26.03 | 0.01 | 0.03 | 26.02 | 26.05 | 26.01 | 44265 |
| 1729290900 | 26.0209 | 0.01 | 0.04 | 26.03 | 26.03 | 26 | 47390 |
| 1729204500 | 26.01 | 0.03 | 0.12 | 25.9906 | 26.0299 | 25.99 | 14916 |
| 1729118100 | 25.98 | -0.02 | -0.08 | 25.99 | 26.02 | 25.98 | 17468 |
| 1729031700 | 26 | 0.03 | 0.12 | 25.98 | 26.01 | 25.97 | 13458 |
| 1728945300 | 25.97 | -0.01 | -0.04 | 25.915 | 26.0399 | 25.915 | 8738 |
| 1728686100 | 25.98 | 0 | 0.02 | 25.96 | 26 | 25.96 | 26184 |
| 1728599700 | 25.975 | 0.02 | 0.08 | 25.98 | 25.99 | 25.96 | 42080 |
| 1728513300 | 25.955 | -0.01 | -0.02 | 25.94 | 25.9989 | 25.94 | 55874 |
| 1728426900 | 25.96 | 0.04 | 0.15 | 25.93 | 25.97 | 25.93 | 32587 |
| 1728340500 | 25.92 | -0.02 | -0.08 | 25.92 | 25.97 | 25.92 | 52766 |
| 1728081300 | 25.94 | 0.01 | 0.04 | 25.94 | 25.958 | 25.93 | 52722 |
| 1727994900 | 25.93 | 0.02 | 0.08 | 26.12 | 26.12 | 25.91 | 17240 |
| 1727908500 | 25.91 | -0.01 | -0.04 | 25.91 | 25.94 | 25.91 | 30055 |
| 1727822100 | 25.92 | -0.1 | -0.38 | 25.9194 | 25.93 | 25.9 | 27946 |
| 1727735700 | 26.02 | 0.06 | 0.23 | 25.95 | 26.0399 | 25.95 | 32270 |
| 1727476500 | 25.96 | -0.02 | -0.06 | 25.96 | 26 | 25.96 | 51999 |
| 1727390100 | 25.975 | 0.01 | 0.02 | 25.975 | 26 | 25.95 | 9222 |
| 1727303700 | 25.97 | 0.01 | 0.04 | 26.02 | 26.02 | 25.93 | 30781 |
| 1727217300 | 25.96 | 0.02 | 0.06 | 26.04 | 26.04 | 25.9395 | 45612 |
| 1727130900 | 25.945 | 0.04 | 0.14 | 25.9187 | 25.959 | 25.9104 | 17705 |
| 1726871700 | 25.91 | -0.01 | -0.04 | 25.9 | 25.95 | 25.9 | 24245 |
| 1726785300 | 25.92 | 0.04 | 0.15 | 25.86 | 25.95 | 25.86 | 100444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
