Innovate Equity ETF (GINN)
NYSEARCA: GINN · Real-Time Price · USD
71.62
-0.65 (-0.90%)
Mar 5, 2026, 4:00 PM EST - Market closed
GINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.61 | 72.07 | 70.94 | 71.62 | 71.62 | -0.90% | 2,891 |
| Mar 4, 2026 | 71.71 | 72.32 | 71.71 | 72.27 | 72.27 | 1.26% | 1,279 |
| Mar 3, 2026 | 70.50 | 71.68 | 70.50 | 71.38 | 71.38 | -1.65% | 5,818 |
| Mar 2, 2026 | 72.63 | 72.66 | 72.52 | 72.57 | 72.57 | -0.24% | 1,263 |
| Feb 27, 2026 | 72.47 | 72.75 | 72.47 | 72.75 | 72.75 | -0.66% | 1,531 |
| Feb 26, 2026 | 73.19 | 73.23 | 73.09 | 73.23 | 73.23 | -0.10% | 2,280 |
| Feb 25, 2026 | 73.01 | 73.46 | 72.94 | 73.30 | 73.30 | 0.92% | 2,424 |
| Feb 24, 2026 | 72.56 | 72.67 | 72.55 | 72.64 | 72.64 | 1.21% | 1,673 |
| Feb 23, 2026 | 72.44 | 72.44 | 71.73 | 71.77 | 71.77 | -1.62% | 1,436 |
| Feb 20, 2026 | 73.09 | 73.22 | 72.63 | 72.95 | 72.95 | 0.25% | 1,761 |
| Feb 19, 2026 | 72.41 | 72.77 | 72.41 | 72.77 | 72.77 | -0.37% | 620 |
| Feb 18, 2026 | 72.90 | 73.05 | 72.90 | 73.05 | 73.04 | 0.88% | 548 |
| Feb 17, 2026 | 72.20 | 72.59 | 72.20 | 72.41 | 72.41 | -0.03% | 781 |
| Feb 13, 2026 | 72.29 | 72.94 | 72.29 | 72.43 | 72.43 | 0.81% | 2,690 |
| Feb 12, 2026 | 71.70 | 71.84 | 71.70 | 71.84 | 71.84 | -1.99% | 1,006 |
| Feb 11, 2026 | 74.03 | 74.03 | 72.89 | 73.30 | 73.30 | -0.41% | 2,007 |
| Feb 10, 2026 | 73.89 | 74.24 | 73.60 | 73.60 | 73.60 | -0.30% | 3,080 |
| Feb 9, 2026 | 73.06 | 73.92 | 73.06 | 73.82 | 73.82 | 0.81% | 1,837 |
| Feb 6, 2026 | 72.26 | 73.23 | 72.19 | 73.23 | 73.23 | 2.91% | 7,553 |
| Feb 5, 2026 | 71.92 | 72.05 | 71.16 | 71.16 | 71.16 | -2.05% | 6,039 |
| Feb 4, 2026 | 72.99 | 72.99 | 72.28 | 72.65 | 72.65 | -0.75% | 33,581 |
| Feb 3, 2026 | 74.37 | 74.37 | 72.82 | 73.20 | 73.20 | -1.72% | 9,314 |
| Feb 2, 2026 | 73.92 | 74.65 | 73.92 | 74.48 | 74.48 | 0.24% | 3,255 |
| Jan 30, 2026 | 74.66 | 74.68 | 74.19 | 74.30 | 74.30 | -1.07% | 3,193 |
| Jan 29, 2026 | 75.20 | 75.45 | 74.33 | 75.11 | 75.11 | -0.69% | 11,523 |
| Jan 28, 2026 | 75.97 | 75.97 | 75.63 | 75.63 | 75.63 | -0.40% | 3,074 |
| Jan 27, 2026 | 76.01 | 76.03 | 75.91 | 75.94 | 75.94 | 0.54% | 2,254 |
| Jan 26, 2026 | 75.65 | 75.65 | 75.53 | 75.53 | 75.53 | 0.06% | 1,184 |
| Jan 23, 2026 | 75.55 | 75.75 | 75.35 | 75.49 | 75.48 | -0.45% | 7,801 |
| Jan 22, 2026 | 75.71 | 76.08 | 75.71 | 75.82 | 75.82 | 0.81% | 21,300 |
| Jan 21, 2026 | 74.63 | 75.45 | 74.39 | 75.22 | 75.22 | 1.61% | 11,143 |
| Jan 20, 2026 | 74.10 | 74.10 | 74.03 | 74.03 | 74.03 | -2.04% | 476 |
| Jan 16, 2026 | 75.69 | 75.81 | 75.36 | 75.56 | 75.56 | -0.17% | 7,602 |
| Jan 15, 2026 | 75.92 | 75.95 | 75.69 | 75.69 | 75.69 | -0.01% | 1,044 |
| Jan 14, 2026 | 75.24 | 75.69 | 75.24 | 75.69 | 75.69 | -0.03% | 1,613 |
| Jan 13, 2026 | 75.71 | 75.72 | 75.71 | 75.72 | 75.72 | -0.46% | 221 |
| Jan 12, 2026 | 75.99 | 76.07 | 75.99 | 76.07 | 76.07 | 0.48% | 588 |
| Jan 9, 2026 | 75.82 | 75.82 | 75.71 | 75.71 | 75.70 | 0.41% | 753 |
| Jan 8, 2026 | 75.31 | 75.40 | 75.31 | 75.40 | 75.39 | -0.03% | 600 |
| Jan 7, 2026 | 75.59 | 75.59 | 75.41 | 75.41 | 75.41 | -0.28% | 990 |
| Jan 6, 2026 | 75.15 | 75.63 | 75.15 | 75.63 | 75.63 | 1.09% | 790 |
| Jan 5, 2026 | 74.29 | 74.86 | 74.29 | 74.82 | 74.82 | 1.65% | 964 |
| Jan 2, 2026 | 73.73 | 73.73 | 73.52 | 73.60 | 73.60 | 0.69% | 3,905 |
| Dec 31, 2025 | 73.37 | 73.37 | 73.06 | 73.10 | 73.10 | -0.57% | 2,196 |
| Dec 30, 2025 | 73.77 | 73.95 | 73.52 | 73.52 | 73.52 | -0.40% | 6,135 |
| Dec 29, 2025 | 73.86 | 73.87 | 73.74 | 73.82 | 73.82 | -0.43% | 1,560 |
| Dec 26, 2025 | 74.17 | 74.17 | 73.91 | 74.14 | 74.13 | -0.06% | 4,596 |
| Dec 24, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 0.17% | 43 |
| Dec 23, 2025 | 73.97 | 74.06 | 73.94 | 74.05 | 74.05 | -1.43% | 5,167 |
| Dec 22, 2025 | 75.43 | 75.43 | 74.96 | 75.13 | 74.20 | 1.03% | 7,247 |
| Dec 19, 2025 | 74.01 | 74.50 | 74.01 | 74.36 | 73.45 | 1.08% | 5,053 |
| Dec 18, 2025 | 73.88 | 73.95 | 73.57 | 73.57 | 72.67 | 0.82% | 1,392 |
| Dec 17, 2025 | 74.19 | 74.20 | 72.97 | 72.97 | 72.07 | -1.29% | 1,209 |
| Dec 16, 2025 | 73.60 | 73.93 | 73.60 | 73.93 | 73.02 | -0.26% | 1,926 |
| Dec 15, 2025 | 74.64 | 74.64 | 74.11 | 74.11 | 73.20 | -0.45% | 2,026 |
| Dec 12, 2025 | 75.16 | 75.16 | 74.44 | 74.45 | 73.53 | -1.09% | 872 |
| Dec 11, 2025 | 74.96 | 75.30 | 74.90 | 75.26 | 74.34 | 0.10% | 1,185 |
| Dec 10, 2025 | 75.15 | 75.30 | 75.15 | 75.19 | 74.26 | 0.83% | 1,288 |
| Dec 9, 2025 | 74.39 | 74.84 | 74.39 | 74.57 | 73.65 | 0.04% | 126,681 |
| Dec 8, 2025 | 74.93 | 74.93 | 74.46 | 74.54 | 73.62 | -0.48% | 431 |
| Dec 5, 2025 | 74.89 | 74.97 | 74.78 | 74.90 | 73.98 | 0.16% | 108,892 |
| Dec 4, 2025 | 74.86 | 74.86 | 74.61 | 74.78 | 73.86 | 0.36% | 15,890 |
| Dec 3, 2025 | 73.77 | 74.60 | 73.77 | 74.52 | 73.60 | 0.85% | 4,829 |
| Dec 2, 2025 | 73.94 | 73.94 | 73.89 | 73.89 | 72.98 | 0.08% | 657 |
| Dec 1, 2025 | 73.79 | 74.11 | 73.79 | 73.83 | 72.92 | -0.70% | 5,805 |
| Nov 28, 2025 | 74.03 | 74.35 | 74.03 | 74.35 | 73.44 | 0.74% | 434 |
| Nov 26, 2025 | 73.54 | 73.80 | 73.54 | 73.80 | 72.90 | 0.63% | 558 |
| Nov 25, 2025 | 72.48 | 73.34 | 72.48 | 73.34 | 72.44 | 1.18% | 3,057 |
| Nov 24, 2025 | 72.42 | 72.48 | 72.42 | 72.48 | 71.59 | 1.79% | 1,191 |
| Nov 21, 2025 | 70.57 | 71.38 | 70.18 | 71.21 | 70.33 | 1.44% | 3,426 |
| Nov 20, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 69.33 | -1.99% | 562 |
| Nov 19, 2025 | 71.94 | 71.94 | 71.26 | 71.62 | 70.74 | -0.12% | 805 |
| Nov 18, 2025 | 71.26 | 72.03 | 71.26 | 71.71 | 70.83 | -0.38% | 4,430 |
| Nov 17, 2025 | 72.67 | 72.67 | 71.64 | 71.99 | 71.10 | -1.35% | 1,403 |
| Nov 14, 2025 | 72.28 | 73.58 | 72.28 | 72.97 | 72.07 | -0.45% | 1,407 |
| Nov 13, 2025 | 73.93 | 73.94 | 73.30 | 73.30 | 72.40 | -2.34% | 1,051 |
| Nov 12, 2025 | 74.79 | 75.05 | 74.79 | 75.05 | 74.13 | 0.09% | 861 |
| Nov 11, 2025 | 74.60 | 75.04 | 74.60 | 74.98 | 74.06 | 0.26% | 4,102 |
| Nov 10, 2025 | 74.60 | 74.84 | 74.60 | 74.79 | 73.87 | 1.56% | 6,943 |
| Nov 7, 2025 | 73.08 | 73.64 | 72.33 | 73.64 | 72.74 | -0.27% | 6,248 |
| Nov 6, 2025 | 73.66 | 73.84 | 73.66 | 73.84 | 72.94 | -1.55% | 625 |
| Nov 5, 2025 | 74.21 | 75.07 | 74.21 | 75.01 | 74.09 | 0.99% | 10,211 |
| Nov 4, 2025 | 74.43 | 75.07 | 74.28 | 74.28 | 73.36 | -1.90% | 2,543 |
| Nov 3, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 74.78 | 0.09% | 381 |
| Oct 31, 2025 | 75.56 | 75.74 | 75.32 | 75.65 | 74.72 | 0.64% | 936 |
| Oct 30, 2025 | 75.20 | 75.20 | 75.16 | 75.16 | 74.24 | -1.06% | 727 |
| Oct 29, 2025 | 75.90 | 75.96 | 75.74 | 75.96 | 75.03 | -0.83% | 903 |
| Oct 28, 2025 | 76.60 | 76.80 | 76.60 | 76.60 | 75.66 | -0.20% | 384 |
| Oct 27, 2025 | 76.57 | 76.75 | 76.57 | 76.75 | 75.81 | 1.29% | 862 |
| Oct 24, 2025 | 75.65 | 75.90 | 75.65 | 75.77 | 74.84 | 1.08% | 724 |
| Oct 23, 2025 | 74.19 | 74.96 | 74.19 | 74.96 | 74.04 | 0.91% | 1,574 |
| Oct 22, 2025 | 74.88 | 74.88 | 74.29 | 74.29 | 73.37 | -1.24% | 7,059 |
| Oct 21, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.29 | 0.01% | 348 |
| Oct 20, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 74.28 | 1.72% | 400 |
| Oct 17, 2025 | 73.48 | 73.94 | 73.47 | 73.94 | 73.03 | -0.06% | 7,789 |
| Oct 16, 2025 | 74.11 | 74.39 | 73.95 | 73.98 | 73.07 | -1.03% | 620 |
| Oct 15, 2025 | 74.94 | 75.14 | 74.73 | 74.74 | 73.83 | 0.71% | 1,039 |
| Oct 14, 2025 | 73.16 | 74.52 | 73.16 | 74.22 | 73.30 | -0.16% | 1,248 |
| Oct 13, 2025 | 74.26 | 74.33 | 74.26 | 74.33 | 73.42 | 1.93% | 453 |
| Oct 10, 2025 | 75.62 | 75.62 | 72.93 | 72.93 | 72.03 | -3.51% | 1,265 |