Nasdaq · USDX · ETF
SGI Enhanced Core ETF (USDX) ETF price history
Every Nasdaq trading session of SGI Enhanced Core ETF from Feb 29, 2024 to Nov 12, 2026: 680 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USDX adjusted close, 2024 to 2026
- $25.67
- All time high, 2026
- $26.25
- 52 week high, $24.12 low
- 680
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
USDX key facts
- SGI Enhanced Core ETF (USDX) closed at $25.60 on Nov 12, 2026 on Nasdaq.
- USDX's all time high close is $25.67, set on Nov 9, 2026; its all time low close is $21.88 on Feb 29, 2024.
- USDX's 52 week range is $24.12 to $26.25.
- USDX returned +3.9% over the year to Nov 12, 2026.
- Since Feb 29, 2024 USDX returned +17%, +6.0% a year compounded.
- USDX's deepest drawdown was -0.9% from Jan 21, 2026 to Jan 27, 2026.
- DataCedar holds 680 daily sessions of USDX history from Feb 29, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USDX price chart, 2024 to 2026
USDX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +0.2% |
| 6 months | +1.4% |
| Year to date | +3.1% |
| 1 year | +3.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 29, 2024 | +17.0% |
| Compound annual growth, 2.7 years | +6.0% |
USDX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.67 on Nov 9, 2026
- All time low close
- $21.88 on Feb 29, 2024
- 52 week high
- $26.25 on Jul 29, 2026
- 52 week low
- $24.12 on Dec 18, 2025
- Deepest drawdown
- -0.9% from Jan 21, 2026 to Jan 27, 2026, recovered Feb 23, 2026
- Best single session
- +0.7% on Jan 28, 2026
- Worst single session
- -0.5% on Jan 29, 2026
- Volatility, 1 year annualised
- 2.3%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2025, +6%
USDX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 29, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.82 | $26.25 | $24.55 | $25.60 | +3.0% | 14.8M | 218 |
| 2025 | $23.46 | $25.17 | $23.14 | $24.85 | +6.3% | 33.2M | 250 |
| 2024 | $21.88 | $23.40 | $20.91 | $23.39 | n/a | 10.1M | 212 |
USDX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.60 | 0.0% |
| October 2026 | $25.60 | -0.1% |
| September 2026 | $25.62 | +0.5% |
| August 2026 | $25.48 | -0.2% |
| July 2026 | $25.54 | +0.2% |
| June 2026 | $25.49 | +0.1% |
| May 2026 | $25.46 | +0.6% |
| April 2026 | $25.31 | +0.7% |
| March 2026 | $25.13 | +0.6% |
| February 2026 | $24.98 | +0.5% |
| January 2026 | $24.85 | +0.0% |
| December 2025 | $24.85 | +0.6% |
About the USDX data
Daily bars. 680 sessions from Feb 29, 2024 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 29, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AUSDX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
USDX share price history
