SGI Enhanced Global Income ETF

GINX
🏛️ usa →
29.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.39 29.38 28.39 29.37 0.1M
2025-09-25 29.18 29.21 29.13 29.15 0.0M
2025-09-24 29.39 29.45 29.35 29.40 0.0M
2025-09-23 29.52 29.52 29.41 29.47 0.0M
2025-09-22 29.30 29.45 29.30 29.39 0.0M
2025-09-19 29.36 29.44 29.36 29.41 0.0M
2025-09-18 29.45 29.51 29.42 29.48 0.0M
2025-09-17 29.56 29.76 29.51 29.56 0.0M
2025-09-16 29.52 29.63 29.45 29.56 0.0M
2025-09-15 29.53 29.56 29.53 29.54 0.0M
2025-09-12 29.57 29.61 29.51 29.61 0.0M
2025-09-11 29.56 29.74 29.56 29.72 0.0M
2025-09-10 29.28 29.37 29.28 29.37 0.0M
2025-09-09 29.33 29.33 29.27 29.31 0.0M
2025-09-08 29.19 29.30 29.12 29.25 0.0M
2025-09-05 29.27 29.27 29.15 29.21 0.0M
2025-09-04 29.08 29.20 29.04 29.17 0.0M
2025-09-03 28.80 28.97 28.80 28.97 0.0M
2025-09-02 28.62 28.99 28.62 28.99 0.0M
2025-08-29 29.22 29.25 29.19 29.25 0.0M
2025-08-28 29.08 29.21 29.08 29.20 0.0M
2025-08-27 28.82 29.16 28.82 29.13 0.0M
2025-08-26 29.11 29.21 29.11 29.19 0.0M
2025-08-25 29.45 29.46 29.29 29.32 0.0M
2025-08-22 29.20 29.69 29.20 29.67 0.0M
2025-08-21 29.27 29.27 29.17 29.24 0.0M
2025-08-20 29.25 29.33 29.21 29.26 0.0M
2025-08-19 29.26 29.26 29.13 29.24 0.0M
2025-08-18 29.09 29.17 29.06 29.13 0.0M
2025-08-15 29.19 29.27 29.18 29.26 0.0M
2025-08-14 29.12 29.16 29.04 29.12 0.0M
2025-08-13 29.03 29.19 29.03 29.16 0.0M
2025-08-12 28.77 28.87 28.76 28.83 0.0M
2025-08-11 28.52 28.60 28.47 28.55 0.0M
2025-08-08 28.33 28.70 28.33 28.60 0.0M
2025-08-07 28.28 28.46 28.28 28.46 0.0M
2025-08-06 28.29 28.30 28.20 28.24 0.0M
2025-08-05 28.03 28.18 28.03 28.15 0.0M
2025-08-04 27.85 28.07 27.85 28.07 0.0M
2025-08-01 27.71 27.74 27.62 27.74 0.0M
2025-07-31 27.97 28.00 27.85 27.85 0.0M
2025-07-30 28.10 28.25 28.10 28.12 0.0M
2025-07-29 28.31 28.39 28.31 28.39 0.0M
2025-07-28 28.34 28.40 28.31 28.38 0.0M
2025-07-25 28.53 28.70 28.53 28.70 0.0M
2025-07-24 28.77 28.77 28.69 28.69 0.0M
2025-07-23 28.50 28.84 28.50 28.84 0.0M
2025-07-22 28.23 28.42 28.23 28.42 0.0M
2025-07-21 28.26 28.26 28.16 28.21 0.0M
2025-07-18 28.14 28.17 28.11 28.11 0.0M
2025-07-17 28.01 28.19 28.01 28.16 0.0M
2025-07-16 27.92 28.11 27.92 28.08 0.0M
2025-07-15 27.95 28.03 27.88 27.88 0.0M
2025-07-14 28.26 28.33 28.22 28.26 0.0M
2025-07-11 28.23 28.32 28.23 28.25 0.0M
2025-07-10 28.25 28.59 28.25 28.46 0.0M
2025-07-09 28.33 28.52 28.33 28.52 0.0M
2025-07-08 28.25 28.42 28.25 28.37 0.0M
2025-07-07 28.33 28.38 28.15 28.17 0.0M
2025-07-03 28.43 28.51 28.42 28.51 0.0M
2025-07-02 28.34 28.46 28.33 28.46 0.0M
2025-07-01 28.14 28.34 28.14 28.27 0.0M
2025-06-30 27.74 28.07 27.74 28.07 0.0M
2025-06-27 28.00 28.10 27.90 28.01 0.0M
2025-06-26 27.75 27.86 27.75 27.83 0.0M
2025-06-25 27.73 27.85 27.73 27.80 0.0M
2025-06-24 27.98 28.09 27.85 27.97 0.0M
2025-06-23 27.56 27.63 27.51 27.59 0.0M
2025-06-20 27.57 27.68 27.49 27.49 0.0M
2025-06-18 27.72 27.81 27.64 27.72 0.0M
2025-06-17 28.10 28.10 27.65 27.76 0.0M
2025-06-16 28.13 28.15 28.00 28.05 0.0M
2025-06-13 27.95 28.11 27.85 27.91 0.0M
2025-06-12 28.03 28.19 28.01 28.14 0.0M
2025-06-11 27.97 28.09 27.88 27.96 0.0M
2025-06-10 27.90 28.06 27.90 27.93 0.0M
2025-06-09 27.75 28.03 27.73 27.84 0.0M
2025-06-06 27.82 27.86 27.72 27.81 0.0M
2025-06-05 27.70 27.73 27.59 27.73 0.0M
2025-06-04 27.80 27.80 27.71 27.71 0.0M
2025-06-03 27.73 27.77 27.65 27.74 0.0M
2025-06-02 27.47 27.71 27.46 27.71 0.0M
2025-05-30 27.40 27.61 27.40 27.47 0.0M
2025-05-29 27.50 27.54 27.41 27.49 0.0M
2025-05-28 27.45 27.46 27.40 27.44 0.0M
2025-05-27 27.51 27.57 27.51 27.57 0.0M
2025-05-23 27.35 27.45 27.32 27.37 0.0M
2025-05-22 27.33 27.45 27.33 27.37 0.0M
2025-05-21 27.62 27.62 27.44 27.44 0.0M
2025-05-20 27.72 27.73 27.59 27.63 0.0M
2025-05-19 27.50 27.66 27.46 27.66 0.0M
2025-05-16 27.30 27.47 27.30 27.47 0.0M
2025-05-15 26.96 27.27 26.96 27.21 0.0M
2025-05-14 27.08 27.10 26.97 26.97 0.0M
2025-05-13 27.07 27.22 27.06 27.06 0.0M
2025-05-12 27.05 27.17 27.04 27.17 0.0M
2025-05-09 26.80 26.87 26.76 26.79 0.0M
2025-05-08 26.74 26.74 26.74 26.74 0.0M
2025-05-07 26.74 26.83 26.70 26.70 0.0M
2025-05-06 26.78 26.84 26.73 26.76 0.0M
2025-05-05 26.82 26.94 26.82 26.89 0.0M
2025-05-02 26.92 27.02 26.80 26.96 0.1M
2025-05-01 26.66 26.66 26.63 26.63 0.0M
2025-04-30 26.60 26.80 26.56 26.80 0.0M
2025-04-29 26.91 26.97 26.84 26.84 0.0M
2025-04-28 26.80 26.89 26.68 26.85 0.0M
2025-04-25 26.62 26.72 26.55 26.72 0.0M
2025-04-24 26.38 26.69 26.38 26.60 0.0M
2025-04-23 26.67 26.67 26.39 26.45 0.0M
2025-04-22 26.22 26.37 26.22 26.37 0.0M
2025-04-21 25.89 25.91 25.67 25.86 0.0M
2025-04-17 26.12 26.19 26.10 26.10 0.0M
2025-04-16 26.23 26.23 26.00 26.00 0.0M
2025-04-15 26.20 26.20 26.09 26.09 0.0M
2025-04-14 25.88 26.11 25.84 26.00 0.0M
2025-04-11 25.03 25.74 25.03 25.69 0.0M
2025-04-10 25.00 25.33 24.82 25.13 0.0M
2025-04-09 23.93 25.81 23.93 25.67 0.0M
2025-04-08 24.56 24.68 24.12 24.12 0.0M
2025-04-07 24.35 24.63 24.34 24.53 0.0M
2025-04-04 25.38 25.38 24.88 24.95 0.0M
2025-04-03 26.82 26.82 26.59 26.59 0.0M
2025-04-02 27.12 27.30 27.12 27.30 0.0M
2025-04-01 27.00 27.25 27.00 27.25 0.0M
2025-03-31 26.94 27.27 26.94 27.16 0.0M
2025-03-28 27.36 27.47 27.13 27.18 0.0M
2025-03-27 27.49 27.49 27.42 27.45 0.0M
2025-03-26 27.78 27.80 27.63 27.63 0.0M
2025-03-25 27.71 27.75 27.67 27.67 0.0M
2025-03-24 27.79 27.79 27.59 27.69 0.0M
2025-03-21 27.42 27.50 27.41 27.48 0.0M
2025-03-20 27.61 27.67 27.60 27.61 0.0M
2025-03-19 27.71 27.81 27.66 27.78 0.0M
2025-03-18 27.68 27.76 27.67 27.74 0.0M
2025-03-17 27.50 27.78 27.50 27.76 0.0M
2025-03-14 27.24 27.40 27.24 27.40 0.0M
2025-03-13 27.03 27.06 26.89 26.95 0.0M
2025-03-12 27.08 27.13 27.04 27.11 0.3M
2025-03-11 27.06 27.24 26.93 27.11 0.0M
2025-03-10 27.51 27.54 27.13 27.26 0.3M
2025-03-07 27.48 27.67 27.47 27.67 0.0M
2025-03-06 27.46 27.49 27.31 27.35 0.0M
2025-03-05 27.38 27.54 27.37 27.49 0.2M
2025-03-04 27.02 27.25 26.94 27.00 0.0M
2025-03-03 27.70 27.70 27.25 27.36 0.0M
2025-02-28 27.23 27.36 27.12 27.36 0.0M
2025-02-27 27.32 27.36 27.18 27.18 0.0M
2025-02-26 27.51 27.54 27.34 27.36 0.0M
2025-02-25 27.29 27.42 27.29 27.40 0.0M
2025-02-24 27.18 27.28 27.09 27.09 0.0M
2025-02-21 27.25 27.25 27.07 27.15 0.0M
2025-02-20 27.14 27.30 27.13 27.30 0.0M
2025-02-19 27.08 27.18 27.08 27.18 0.0M
2025-02-18 27.17 27.23 27.15 27.17 0.0M
2025-02-14 27.09 27.13 27.00 27.07 0.0M
2025-02-13 26.69 27.06 26.69 27.06 0.0M
2025-02-12 26.75 26.90 26.75 26.78 0.1M
2025-02-11 26.62 26.89 26.62 26.87 0.0M
2025-02-10 26.66 26.72 26.66 26.70 0.0M
2025-02-07 26.76 26.76 26.62 26.62 0.0M
2025-02-06 26.71 26.74 26.65 26.73 0.0M
2025-02-05 26.61 26.74 26.61 26.74 0.0M
2025-02-04 26.50 26.61 26.50 26.53 0.0M
2025-02-03 26.26 26.56 26.26 26.46 0.0M
2025-01-31 26.83 26.90 26.60 26.64 0.0M
2025-01-30 26.88 27.06 26.84 26.87 0.0M
2025-01-29 26.90 26.93 26.84 26.85 0.0M
2025-01-28 26.90 26.95 26.80 26.83 0.0M
2025-01-27 26.86 27.06 26.86 27.02 0.0M
2025-01-24 26.39 26.88 26.39 26.77 0.0M
2025-01-23 26.67 26.82 26.67 26.82 0.0M
2025-01-22 26.58 26.68 26.57 26.60 0.0M
2025-01-21 26.72 26.80 26.72 26.76 0.0M
2025-01-17 26.43 26.50 26.42 26.42 0.0M
2025-01-16 25.79 26.35 25.79 26.23 0.0M
2025-01-15 26.21 26.30 26.15 26.15 0.0M
2025-01-14 25.75 25.96 25.75 25.85 0.1M
2025-01-13 25.63 25.77 25.63 25.68 0.0M
2025-01-10 25.65 25.71 25.46 25.51 0.0M
2025-01-08 25.81 25.91 25.77 25.89 0.0M
2025-01-07 26.06 26.07 25.87 25.88 0.0M
2025-01-06 26.05 26.11 25.80 25.82 0.0M
2025-01-03 25.79 25.85 25.74 25.74 0.0M
2025-01-02 25.70 25.72 25.61 25.61 0.0M