SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
29.90
+0.18 (0.60%)
At close: Sep 8, 2025, 4:00 PM
29.90
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:15 PM EDT
QXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.05 | 30.05 | 29.82 | 29.90 | 29.90 | 0.60% | 2,383 |
| Sep 5, 2025 | 30.02 | 30.02 | 29.63 | 29.73 | 29.73 | 0.01% | 1,985 |
| Sep 4, 2025 | 29.62 | 29.74 | 29.62 | 29.72 | 29.72 | 1.03% | 2,023 |
| Sep 3, 2025 | 29.41 | 29.50 | 29.31 | 29.42 | 29.42 | 0.72% | 4,091 |
| Sep 2, 2025 | 29.24 | 29.24 | 28.94 | 29.21 | 29.21 | -0.80% | 4,316 |
| Aug 29, 2025 | 29.57 | 29.57 | 29.45 | 29.45 | 29.45 | -1.31% | 4,626 |
| Aug 28, 2025 | 29.78 | 29.96 | 29.78 | 29.84 | 29.84 | 0.60% | 3,360 |
| Aug 27, 2025 | 29.71 | 29.71 | 29.63 | 29.66 | 29.66 | 0.24% | 1,538 |
| Aug 26, 2025 | 29.47 | 29.61 | 29.47 | 29.59 | 29.59 | 0.37% | 4,733 |
| Aug 25, 2025 | 29.60 | 29.62 | 29.47 | 29.48 | 29.48 | -0.21% | 3,836 |
| Aug 22, 2025 | 29.04 | 29.64 | 29.04 | 29.54 | 29.54 | 1.39% | 14,171 |
| Aug 21, 2025 | 29.18 | 29.18 | 29.10 | 29.13 | 29.13 | -0.30% | 4,231 |
| Aug 20, 2025 | 28.92 | 29.22 | 28.92 | 29.22 | 29.22 | -0.49% | 3,784 |
| Aug 19, 2025 | 29.74 | 29.74 | 29.31 | 29.36 | 29.36 | -1.42% | 3,742 |
| Aug 18, 2025 | 29.79 | 29.80 | 29.75 | 29.79 | 29.79 | 0.08% | 8,418 |
| Aug 15, 2025 | 29.81 | 29.85 | 29.76 | 29.76 | 29.76 | -0.54% | 1,285 |
| Aug 14, 2025 | 29.79 | 29.98 | 29.79 | 29.92 | 29.92 | -0.01% | 28,021 |
| Aug 13, 2025 | 29.95 | 29.97 | 29.90 | 29.93 | 29.93 | 0.09% | 10,970 |
| Aug 12, 2025 | 29.65 | 29.94 | 29.65 | 29.90 | 29.90 | 1.36% | 2,818 |
| Aug 11, 2025 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.36% | 3,039 |
| Aug 8, 2025 | 29.67 | 29.67 | 29.58 | 29.61 | 29.61 | 0.99% | 12,421 |
| Aug 7, 2025 | 29.43 | 29.43 | 29.19 | 29.32 | 29.32 | 0.22% | 3,217 |
| Aug 6, 2025 | 29.24 | 29.30 | 29.23 | 29.25 | 29.25 | 1.23% | 3,946 |
| Aug 5, 2025 | 29.16 | 29.16 | 28.90 | 28.90 | 28.90 | -0.61% | 3,128 |
| Aug 4, 2025 | 29.09 | 29.10 | 29.04 | 29.07 | 29.07 | 1.70% | 6,724 |
| Aug 1, 2025 | 28.69 | 28.69 | 28.45 | 28.59 | 28.59 | -1.92% | 9,450 |
| Jul 31, 2025 | 29.50 | 29.53 | 29.15 | 29.15 | 29.15 | -0.46% | 6,887 |
| Jul 30, 2025 | 29.35 | 29.36 | 29.23 | 29.28 | 29.28 | 0.15% | 5,119 |
| Jul 29, 2025 | 29.32 | 29.35 | 29.24 | 29.24 | 29.24 | -0.36% | 3,922 |
| Jul 28, 2025 | 29.33 | 29.37 | 29.30 | 29.34 | 29.34 | 0.52% | 15,131 |
| Jul 25, 2025 | 29.11 | 29.23 | 29.09 | 29.19 | 29.19 | 0.17% | 1,481 |
| Jul 24, 2025 | 29.19 | 29.21 | 29.10 | 29.14 | 29.14 | 0.47% | 5,830 |
| Jul 23, 2025 | 29.06 | 29.06 | 28.97 | 29.01 | 29.01 | 0.24% | 3,995 |
| Jul 22, 2025 | 28.89 | 28.99 | 28.88 | 28.94 | 28.94 | -0.32% | 6,843 |
| Jul 21, 2025 | 28.84 | 29.15 | 28.84 | 29.03 | 29.03 | 0.47% | 1,579 |
| Jul 18, 2025 | 28.88 | 28.89 | 28.81 | 28.89 | 28.89 | -0.10% | 3,263 |
| Jul 17, 2025 | 28.93 | 28.98 | 28.83 | 28.92 | 28.92 | 0.79% | 17,543 |
| Jul 16, 2025 | 28.63 | 28.73 | 28.63 | 28.69 | 28.69 | 0.11% | 4,894 |
| Jul 15, 2025 | 28.76 | 28.76 | 28.66 | 28.66 | 28.66 | 0.11% | 577 |
| Jul 14, 2025 | 28.44 | 28.63 | 28.44 | 28.63 | 28.63 | 0.21% | 689 |
| Jul 11, 2025 | 28.67 | 28.69 | 28.57 | 28.57 | 28.57 | -0.10% | 3,514 |
| Jul 10, 2025 | 28.68 | 28.69 | 28.52 | 28.60 | 28.60 | -0.13% | 3,664 |
| Jul 9, 2025 | 28.58 | 28.64 | 28.50 | 28.64 | 28.64 | 0.67% | 4,391 |
| Jul 8, 2025 | 28.53 | 28.53 | 28.45 | 28.45 | 28.45 | 0.13% | 685 |
| Jul 7, 2025 | 28.37 | 28.42 | 28.37 | 28.41 | 28.41 | -0.83% | 859 |
| Jul 3, 2025 | 28.67 | 28.67 | 28.60 | 28.65 | 28.65 | 1.08% | 1,175 |
| Jul 2, 2025 | 28.34 | 28.38 | 28.34 | 28.34 | 28.34 | 0.61% | 1,111 |
| Jul 1, 2025 | 28.12 | 28.24 | 28.11 | 28.17 | 28.17 | -0.68% | 6,061 |
| Jun 30, 2025 | 28.27 | 28.51 | 28.27 | 28.36 | 28.36 | 0.21% | 7,534 |
| Jun 27, 2025 | 28.36 | 28.37 | 28.24 | 28.30 | 28.30 | 0.63% | 5,456 |