Innovate Equity ETF (GINN)
NYSEARCA: GINN · Real-Time Price · USD
74.90
+0.12 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
GINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.89 | 74.97 | 74.78 | 74.90 | 74.90 | 0.16% | 108,892 |
| Dec 4, 2025 | 74.86 | 74.86 | 74.61 | 74.78 | 74.78 | 0.36% | 15,890 |
| Dec 3, 2025 | 73.77 | 74.60 | 73.77 | 74.52 | 74.52 | 0.85% | 4,826 |
| Dec 2, 2025 | 73.94 | 73.94 | 73.89 | 73.89 | 73.88 | 0.08% | 657 |
| Dec 1, 2025 | 73.79 | 74.11 | 73.79 | 73.83 | 73.83 | -0.70% | 5,805 |
| Nov 28, 2025 | 74.03 | 74.35 | 74.03 | 74.35 | 74.35 | 0.74% | 434 |
| Nov 26, 2025 | 73.54 | 73.80 | 73.54 | 73.80 | 73.80 | 0.63% | 558 |
| Nov 25, 2025 | 72.48 | 73.34 | 72.48 | 73.34 | 73.34 | 1.18% | 3,057 |
| Nov 24, 2025 | 72.42 | 72.48 | 72.42 | 72.48 | 72.48 | 1.79% | 1,191 |
| Nov 21, 2025 | 70.57 | 71.38 | 70.18 | 71.21 | 71.20 | 1.44% | 3,426 |
| Nov 20, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -1.99% | 562 |
| Nov 19, 2025 | 71.94 | 71.94 | 71.26 | 71.62 | 71.62 | -0.12% | 805 |
| Nov 18, 2025 | 71.26 | 72.03 | 71.26 | 71.71 | 71.71 | -0.38% | 4,430 |
| Nov 17, 2025 | 72.67 | 72.67 | 71.64 | 71.99 | 71.99 | -1.35% | 1,403 |
| Nov 14, 2025 | 72.28 | 73.58 | 72.28 | 72.97 | 72.97 | -0.45% | 1,407 |
| Nov 13, 2025 | 73.93 | 73.94 | 73.30 | 73.30 | 73.30 | -2.34% | 1,051 |
| Nov 12, 2025 | 74.79 | 75.05 | 74.79 | 75.05 | 75.05 | 0.09% | 861 |
| Nov 11, 2025 | 74.60 | 75.04 | 74.60 | 74.98 | 74.98 | 0.26% | 4,102 |
| Nov 10, 2025 | 74.60 | 74.84 | 74.60 | 74.79 | 74.79 | 1.56% | 6,943 |
| Nov 7, 2025 | 73.08 | 73.64 | 72.33 | 73.64 | 73.64 | -0.27% | 6,248 |
| Nov 6, 2025 | 73.66 | 73.84 | 73.66 | 73.84 | 73.84 | -1.55% | 625 |
| Nov 5, 2025 | 74.21 | 75.07 | 74.21 | 75.01 | 75.01 | 0.99% | 10,211 |
| Nov 4, 2025 | 74.43 | 75.07 | 74.28 | 74.28 | 74.28 | -1.90% | 2,543 |
| Nov 3, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.09% | 381 |
| Oct 31, 2025 | 75.56 | 75.74 | 75.32 | 75.65 | 75.64 | 0.64% | 936 |
| Oct 30, 2025 | 75.20 | 75.20 | 75.16 | 75.16 | 75.16 | -1.06% | 727 |
| Oct 29, 2025 | 75.90 | 75.96 | 75.74 | 75.96 | 75.96 | -0.83% | 903 |
| Oct 28, 2025 | 76.60 | 76.80 | 76.60 | 76.60 | 76.60 | -0.20% | 384 |
| Oct 27, 2025 | 76.57 | 76.75 | 76.57 | 76.75 | 76.75 | 1.29% | 862 |
| Oct 24, 2025 | 75.65 | 75.90 | 75.65 | 75.77 | 75.77 | 1.08% | 724 |
| Oct 23, 2025 | 74.19 | 74.96 | 74.19 | 74.96 | 74.96 | 0.91% | 1,574 |
| Oct 22, 2025 | 74.88 | 74.88 | 74.29 | 74.29 | 74.29 | -1.24% | 7,059 |
| Oct 21, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.01% | 348 |
| Oct 20, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.20 | 1.72% | 400 |
| Oct 17, 2025 | 73.48 | 73.94 | 73.47 | 73.94 | 73.94 | -0.06% | 7,789 |
| Oct 16, 2025 | 74.11 | 74.39 | 73.95 | 73.98 | 73.98 | -1.03% | 620 |
| Oct 15, 2025 | 74.94 | 75.14 | 74.73 | 74.74 | 74.74 | 0.71% | 1,039 |
| Oct 14, 2025 | 73.16 | 74.52 | 73.16 | 74.22 | 74.21 | -0.16% | 1,248 |
| Oct 13, 2025 | 74.26 | 74.33 | 74.26 | 74.33 | 74.33 | 1.93% | 453 |
| Oct 10, 2025 | 75.62 | 75.62 | 72.93 | 72.93 | 72.93 | -3.51% | 1,265 |
| Oct 9, 2025 | 75.68 | 75.68 | 75.30 | 75.58 | 75.58 | -0.37% | 8,420 |
| Oct 8, 2025 | 75.35 | 75.86 | 75.35 | 75.86 | 75.86 | 0.88% | 6,072 |
| Oct 7, 2025 | 75.02 | 75.20 | 75.02 | 75.20 | 75.20 | -0.92% | 1,215 |
| Oct 6, 2025 | 75.78 | 75.96 | 75.78 | 75.90 | 75.90 | 0.70% | 972 |
| Oct 3, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.38% | 222 |
| Oct 2, 2025 | 74.89 | 75.10 | 74.66 | 75.09 | 75.08 | 0.67% | 3,590 |
| Oct 1, 2025 | 74.10 | 74.59 | 74.10 | 74.59 | 74.59 | 1.01% | 1,001 |
| Sep 30, 2025 | 73.77 | 73.84 | 73.38 | 73.84 | 73.84 | 0.12% | 3,087 |
| Sep 29, 2025 | 73.62 | 73.87 | 73.28 | 73.75 | 73.75 | 0.88% | 16,687 |
| Sep 26, 2025 | 72.91 | 73.13 | 72.64 | 73.11 | 73.11 | 0.37% | 3,401 |