U.S. markets closed

SGI Enhanced Global Income ETF (GINX)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
26.89+0.14 (+0.52%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202426.8126.8926.7426.8926.898,100
03 oct 202426.7126.7526.6026.7526.756,800
02 oct 202426.8426.9426.7826.7826.785,800
01 oct 202426.7326.9526.7026.8726.8716,700
01 oct 20240.037 Dividendo
30 sept 202427.0027.0526.8026.9626.926,800
27 sept 202427.1127.1727.0127.1227.085,400
26 sept 202427.1627.2227.1027.1027.063,600
25 sept 202427.0127.0326.8626.8626.823,900
24 sept 202426.9127.1826.9127.0927.055,900
23 sept 202426.8926.9426.7926.8626.831,500
20 sept 202426.8026.9426.7526.8926.855,000
19 sept 202426.9827.1426.9826.9826.947,900
18 sept 202426.6526.7426.5326.5926.554,600
17 sept 202426.5926.6926.5226.6726.638,000
16 sept 202426.5926.6526.5026.5326.497,700
13 sept 202426.5226.5426.4326.4826.4410,600
12 sept 202426.0826.3626.0626.1926.158,700
11 sept 202425.6926.0525.3925.9925.954,700
10 sept 202425.8325.8325.6025.7325.696,900
09 sept 202425.9026.0025.8025.8625.835,600
06 sept 202426.0326.0325.7025.7425.707,900
05 sept 202426.1826.2026.0926.1426.108,900
04 sept 202426.2626.2626.2226.2526.214,100
03 sept 202426.3227.4326.2427.4327.394,100
30 ago 202426.1026.7326.1026.7326.695,900
29 ago 202426.6826.8526.5426.5426.507,100
28 ago 202426.6126.7226.4526.5426.502,800
27 ago 202426.7526.8926.7226.7226.688,900
26 ago 202426.9426.9426.7226.8126.783,600
23 ago 202426.9827.0326.8326.9926.955,700
22 ago 202426.8626.8826.5726.5726.5311,900
21 ago 202426.8826.9226.7326.8626.828,400
20 ago 202426.9026.9026.6526.6726.635,200
19 ago 202426.6727.0026.6426.8726.8315,800
16 ago 202426.6326.7326.4626.6326.5915,700
15 ago 202426.4926.6626.4926.5926.551,700
14 ago 202426.1926.3126.1926.2826.246,200
13 ago 202426.0526.2226.0326.1226.082,700
12 ago 202425.8725.9125.7225.7225.685,100
09 ago 202425.7625.8725.7025.7025.667,100
08 ago 202425.5525.6825.4425.6725.635,500
07 ago 202425.4625.4624.9024.9024.872,400
06 ago 202425.2125.3325.1125.1125.089,400
05 ago 202424.9025.0824.8224.8424.816,400
02 ago 202425.6925.6925.4525.5225.4916,100
01 ago 202426.5026.5026.0126.0325.999,900
31 jul 202426.2926.4826.2926.4026.3624,800
30 jul 202426.0326.1225.9225.9425.907,000
29 jul 202426.1626.2526.1026.1626.128,300
26 jul 202426.2026.2926.0526.1726.133,700
25 jul 202426.1326.1525.9425.9525.9111,500
24 jul 202426.1326.1625.8925.9025.865,400
23 jul 202426.4526.4726.3126.3126.2711,800
22 jul 202426.4226.6326.4226.5126.474,500
19 jul 202426.4826.4826.3126.3526.3146,900
18 jul 202426.7226.7226.4326.4926.458,300
17 jul 202426.8626.8626.6326.7026.669,700
16 jul 202426.8826.9826.8226.8826.8479,800
15 jul 202426.8627.0626.6627.0627.0214,300
12 jul 202426.7126.8726.6826.7926.756,600
11 jul 202426.6526.6526.4426.4826.443,500
10 jul 202426.3826.4926.3526.4326.397,100
09 jul 202425.9326.3725.9326.2026.166,900
08 jul 202426.2326.3226.1826.2026.168,300
05 jul 202426.2526.3126.2426.2426.207,300
03 jul 202426.2226.2826.1526.1726.132,500
02 jul 202425.9726.1325.9526.0826.0428,600
01 jul 202425.9026.0125.8625.9825.9519,900
01 jul 20240.188 Dividendo
28 jun 202426.1326.1926.0426.0725.8512,100
27 jun 202426.1326.1726.0826.1125.896,400
26 jun 202425.8126.1425.8126.0325.819,400
25 jun 202426.3726.3726.0026.1625.947,500
24 jun 202426.0826.1926.0826.1125.8820,300
21 jun 202425.9025.9725.8525.9025.689,900
20 jun 202426.0626.0625.9125.9125.694,800
18 jun 202426.0526.0525.8925.9425.727,700
17 jun 202425.7925.9925.7625.9825.7616,100
14 jun 202425.7125.8325.7125.7725.556,900
13 jun 202425.8625.9325.7925.8825.662,200
12 jun 202426.1626.1726.0126.0225.8014,600
11 jun 202425.9125.9525.8525.9425.7228,400
10 jun 202425.9425.9925.9025.9425.727,200
07 jun 202425.9426.0025.8525.8825.665,000
06 jun 202425.9526.0025.9525.9525.726,700
05 jun 202425.8625.9225.8625.9225.706,900
04 jun 202425.5725.6825.5325.6625.448,200
03 jun 202425.6325.7625.6325.7625.544,500
31 may 202425.6825.9125.6425.9125.699,200
30 may 202425.7525.7725.6725.7125.495,700
29 may 202425.7425.7925.7025.7225.5012,500
28 may 202426.0026.0025.9325.9625.7410,400
24 may 202426.1426.1426.0826.0825.851,500
23 may 202426.1526.2225.9926.0025.7811,600
22 may 202426.3426.3626.2426.2526.0311,800
21 may 202426.1626.5626.1626.4026.182,900
20 may 202426.4826.5026.4026.4126.1810,600
17 may 202426.4326.4826.4126.4526.2321,000
16 may 202426.4326.4326.3526.3526.139,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...