MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USDX — SGI Enhanced Core ETF
NasdaqSGI Enhanced Core ETF
$25.59
+0.01(+0.04%)
- O
- 25.58
- H
- 25.65
- L
- 25.58
- V
- 10.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.59
Period Return+0.27%
Period High$26.25
Period Low$24.81
Avg Daily Volume81.8K
Total Trading Days365
USDX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.58 | $25.65 | $25.58 | $25.59 | +$0.01 | +0.04% | 10,241 | $25.61 | $25.58 $25.65 |
| Oct 7, 2026 | $25.58 | $25.63 | $25.58 | $25.58 | +$0.03 | +0.12% | 13,433 | $25.60 | $25.58 $25.63 |
| Oct 6, 2026 | $25.57 | $25.62 | $25.55 | $25.55 | $-0.02 | -0.06% | 167,222 | $25.58 | $25.55 $25.62 |
| Oct 5, 2026 | $25.57 | $25.61 | $25.55 | $25.57 | $-0.02 | -0.08% | 226,107 | $25.61 | $25.55 $25.61 |
| Oct 2, 2026 | $25.58 | $25.63 | $25.57 | $25.59 | $-0.05 | -0.18% | 69,623 | $25.59 | $25.57 $25.63 |
| Oct 1, 2026 | $25.60 | $25.63 | $25.56 | $25.63 | +$0.01 | +0.04% | 57,534 | $25.61 | $25.56 $25.63 |
| Sep 30, 2026 | $25.64 | $25.64 | $25.56 | $25.62 | +$0.04 | +0.16% | 51,838 | $25.58 | $25.56 $25.64 |
| Sep 29, 2026 | $25.62 | $25.67 | $25.55 | $25.58 | $-0.01 | -0.04% | 64,579 | $25.60 | $25.55 $25.67 |
| Sep 28, 2026 | $25.59 | $25.60 | $25.54 | $25.59 | $-0.08 | -0.31% | 24,348 | $25.57 | $25.54 $25.60 |
| Sep 25, 2026 | $25.65 | $25.67 | $25.59 | $25.67 | +$0.08 | +0.33% | 249,002 | $25.64 | $25.59 $25.67 |
| Sep 24, 2026 | $25.69 | $25.69 | $25.57 | $25.59 | +$0.01 | +0.03% | 54,435 | $25.60 | $25.57 $25.69 |
| Sep 23, 2026 | $25.56 | $25.64 | $24.81 | $25.58 | +$0.01 | +0.04% | 391,165 | $25.57 | $24.81 $25.64 |
| Sep 22, 2026 | $25.63 | $25.66 | $25.56 | $25.57 | $-0.01 | -0.04% | 47,381 | $25.58 | $25.56 $25.66 |
| Sep 21, 2026 | $25.65 | $25.65 | $25.57 | $25.58 | $-0.01 | -0.03% | 70,891 | $25.59 | $25.57 $25.65 |
| Sep 18, 2026 | $25.54 | $25.64 | $25.54 | $25.59 | $-0.03 | -0.12% | 17,936 | $25.59 | $25.54 $25.64 |
| Sep 17, 2026 | $25.60 | $25.64 | $25.58 | $25.62 | +$0.02 | +0.06% | 32,446 | $25.59 | $25.58 $25.64 |
| Sep 16, 2026 | $25.54 | $25.61 | $25.54 | $25.60 | +$0.01 | +0.04% | 6,479 | $25.58 | $25.54 $25.61 |
| Sep 15, 2026 | $25.56 | $25.60 | $25.55 | $25.59 | +$0.02 | +0.08% | 19,362 | $25.57 | $25.55 $25.60 |
| Sep 14, 2026 | $25.51 | $25.57 | $25.51 | $25.57 | +$0.03 | +0.12% | 69,188 | $25.56 | $25.51 $25.57 |
| Sep 11, 2026 | $25.56 | $25.56 | $25.52 | $25.54 | +$0.04 | +0.16% | 48,202 | $25.53 | $25.52 $25.56 |
| Sep 10, 2026 | $25.56 | $25.56 | $25.50 | $25.50 | $-0.03 | -0.12% | 18,841 | $25.52 | $25.50 $25.56 |
| Sep 9, 2026 | $24.98 | $25.59 | $24.98 | $25.53 | +$0.03 | +0.12% | 81,528 | $25.48 | $24.98 $25.59 |
| Sep 8, 2026 | $25.52 | $25.57 | $25.50 | $25.50 | +$0.00 | +0.00% | 41,725 | $25.54 | $25.50 $25.57 |
| Sep 4, 2026 | $25.54 | $25.57 | $25.50 | $25.50 | $-0.04 | -0.16% | 27,432 | $25.53 | $25.50 $25.57 |
| Sep 3, 2026 | $25.50 | $25.58 | $25.50 | $25.54 | +$0.03 | +0.12% | 92,891 | $25.54 | $25.50 $25.58 |
| Sep 2, 2026 | $25.58 | $25.58 | $25.50 | $25.51 | $-0.00 | -0.01% | 9,651 | $25.55 | $25.50 $25.58 |
| Sep 1, 2026 | $25.55 | $25.55 | $25.49 | $25.51 | +$0.03 | +0.13% | 57,385 | $25.52 | $25.49 $25.55 |
| Aug 31, 2026 | $25.48 | $25.56 | $25.47 | $25.48 | $-0.08 | -0.31% | 64,213 | $25.49 | $25.47 $25.56 |
| Aug 28, 2026 | $25.55 | $25.56 | $25.50 | $25.56 | +$0.08 | +0.31% | 36,213 | $25.54 | $25.50 $25.56 |
| Aug 27, 2026 | $25.47 | $25.55 | $25.47 | $25.48 | $-0.06 | -0.23% | 10,193 | $25.50 | $25.47 $25.55 |