SGI Enhanced Nasdaq 100 ETF (QXQ)

QXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	27.84	27.84	27.67	27.72	27.72	-0.77%	11,681
Jan 7, 2026	27.90	28.03	27.89	27.94	27.94	0.27%	14,847
Jan 6, 2026	27.79	27.89	27.68	27.86	27.86	0.98%	10,085
Jan 5, 2026	27.66	27.72	27.58	27.59	27.59	0.69%	14,302
Jan 2, 2026	27.61	27.61	27.36	27.40	27.40	-0.24%	6,676
Dec 31, 2025	27.56	27.58	27.47	27.47	27.47	-0.63%	4,201
Dec 30, 2025	27.53	27.72	27.53	27.64	27.64	-0.12%	7,339
Dec 29, 2025	27.65	27.72	27.59	27.68	27.68	-0.49%	75,952
Dec 26, 2025	27.86	27.91	27.78	27.81	27.81	-0.09%	12,986
Dec 24, 2025	27.76	28.39	27.70	27.84	27.84	0.38%	216,105
Dec 23, 2025	27.72	27.73	27.69	27.73	27.73	-13.94%	3,637
Dec 22, 2025	32.26	32.26	32.17	32.23	27.58	0.55%	4,796
Dec 19, 2025	31.69	32.09	31.69	32.05	27.43	1.24%	9,031
Dec 18, 2025	31.73	31.79	31.55	31.66	27.09	1.16%	5,460
Dec 17, 2025	31.86	31.86	31.24	31.29	26.78	-1.74%	14,020
Dec 16, 2025	31.72	31.86	31.66	31.85	27.25	0.34%	13,760
Dec 15, 2025	31.85	31.85	31.74	31.74	27.16	-0.44%	2,640
Dec 12, 2025	32.31	32.31	31.60	31.88	27.28	-1.92%	6,459
Dec 11, 2025	32.15	32.54	32.15	32.50	27.81	-0.47%	5,820
Dec 10, 2025	32.46	32.73	32.35	32.66	27.94	0.52%	6,949
Dec 9, 2025	32.42	32.57	32.42	32.49	27.80	0.23%	7,612
Dec 8, 2025	32.59	32.59	32.34	32.41	27.73	-0.30%	7,443
Dec 5, 2025	32.68	32.68	32.51	32.51	27.82	0.49%	8,164
Dec 4, 2025	32.30	32.40	32.28	32.35	27.68	-0.26%	3,377
Dec 3, 2025	32.29	32.46	32.29	32.44	27.75	0.28%	3,206
Dec 2, 2025	32.30	32.41	32.30	32.34	27.68	0.97%	3,404
Dec 1, 2025	32.00	32.28	31.95	32.03	27.41	-0.35%	31,610
Nov 28, 2025	32.07	32.15	32.05	32.15	27.51	0.69%	3,648
Nov 26, 2025	31.83	32.03	31.78	31.93	27.32	0.82%	3,921
Nov 25, 2025	31.19	31.68	31.19	31.67	27.10	0.59%	14,630
Nov 24, 2025	30.94	31.50	30.94	31.48	26.94	2.69%	6,022
Nov 21, 2025	30.59	30.92	30.53	30.66	26.23	0.74%	2,791
Nov 20, 2025	31.78	31.88	30.43	30.43	26.04	-2.23%	7,328
Nov 19, 2025	31.49	31.49	30.95	31.13	26.63	0.53%	38,368
Nov 18, 2025	30.84	31.23	30.84	30.96	26.49	-0.99%	23,587
Nov 17, 2025	31.64	31.64	31.20	31.27	26.76	-0.87%	11,468
Nov 14, 2025	31.40	31.76	31.33	31.55	27.00	-0.05%	4,531
Nov 13, 2025	31.69	31.69	31.44	31.56	27.01	-1.93%	6,897
Nov 12, 2025	32.16	32.21	32.08	32.19	27.54	-0.08%	2,554
Nov 11, 2025	32.07	32.26	32.00	32.21	27.56	-0.28%	5,986
Nov 10, 2025	32.23	32.32	32.14	32.30	27.64	2.29%	3,191
Nov 7, 2025	31.38	31.58	31.07	31.58	27.02	-0.27%	5,810
Nov 6, 2025	31.99	31.99	31.66	31.66	27.09	-1.96%	3,032
Nov 5, 2025	32.22	32.43	32.21	32.30	27.64	0.77%	5,353
Nov 4, 2025	32.40	32.40	32.05	32.05	27.42	-2.03%	31,644
Nov 3, 2025	32.68	32.76	32.67	32.71	27.99	0.33%	8,185
Oct 31, 2025	32.66	32.73	32.47	32.60	27.90	0.57%	3,375
Oct 30, 2025	32.99	32.99	32.42	32.42	27.74	-1.48%	1,926
Oct 29, 2025	32.89	32.93	32.75	32.91	28.16	0.36%	1,628
Oct 28, 2025	32.67	32.80	32.67	32.79	28.06	0.87%	5,911

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.