Skip to main content
SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
26.58
+0.13 (0.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed

QXQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202426.5026.5326.4226.4526.450.83%8,272
Oct 23, 202426.5026.5026.2326.2326.23-1.48%15,525
Oct 22, 202426.5726.6826.5726.6326.630.18%1,523
Oct 21, 202426.6626.6626.4626.5826.580.18%1,822
Oct 18, 202426.6426.6626.5326.5326.530.56%2,786
Oct 17, 202426.4926.4926.3826.3826.380.14%120
Oct 16, 202426.3626.3626.3526.3526.350.11%197
Oct 15, 202426.7626.7626.2126.3226.32-1.35%675
Oct 14, 202426.6826.7126.5626.6826.680.82%4,879
Oct 11, 202426.4026.5026.4026.4626.460.12%735
Oct 10, 202426.4426.5326.3226.4326.43-0.14%4,902
Oct 9, 202426.3226.5326.3226.4726.470.78%8,250
Oct 8, 202426.1826.2626.1826.2626.261.58%2,097
Oct 7, 202426.0926.1225.8525.8525.85-1.06%1,423
Oct 4, 202425.9926.1325.9926.1326.131.14%556
Oct 3, 202425.9525.9525.8325.8325.83-0.07%856
Oct 2, 202425.9425.9425.7825.8525.850.29%1,178
Oct 1, 202425.9025.9725.7425.7825.78-1.55%10,576
Sep 30, 202426.1726.1826.0326.1826.130.20%2,189
Sep 27, 202426.3526.3526.0726.1326.08-0.19%3,857
Sep 26, 202426.3926.3926.1626.1826.13-3,405
Sep 25, 202426.1726.1825.9826.1826.130.76%33,932
Sep 24, 202425.8727.0625.8725.9825.930.41%50,755
Sep 23, 202425.8625.9725.8625.8825.820.30%1,646
Sep 20, 202425.8025.8025.8025.8025.74-0.37%2,146
Sep 19, 202425.9825.9825.7725.9025.842.56%2,146
Sep 18, 202425.2625.2625.2525.2525.20-0.30%1,937
Sep 17, 202425.2125.3225.1925.3225.27-0.02%7,250
Sep 16, 202425.3325.3325.3325.3325.28-0.41%1,984
Sep 13, 202425.4825.4825.4325.4325.380.41%1,984
Sep 12, 202425.3125.3325.3125.3325.270.92%661
Sep 11, 202424.3025.1024.3025.1025.042.14%842
Sep 10, 202424.6224.6324.4724.5724.520.93%3,541
Sep 9, 202424.3724.4724.2824.3524.291.14%2,652
Sep 6, 202424.1524.1523.9924.0724.02-2.34%1,478
Sep 5, 202424.7324.7324.6524.6524.59-0.13%1,048
Sep 4, 202424.6324.6824.5724.6824.63-0.87%1,400
Sep 3, 202424.9024.9024.9024.9024.84-2.15%156
Aug 30, 202425.3425.4425.2725.4425.391.14%2,708
Aug 29, 202425.2625.2625.1125.1525.10-0.19%4,375
Aug 28, 202425.1725.2025.1525.2025.15-1.00%1,923
Aug 27, 202425.5025.5325.4525.4625.400.34%1,869
Aug 26, 202425.4525.5125.3725.3725.32-1.03%3,307
Aug 23, 202425.5025.6325.5025.6325.581.13%1,355
Aug 22, 202425.7425.7425.3525.3525.29-1.61%2,152
Aug 21, 202425.7825.7825.7625.7625.710.47%1,381
Aug 20, 202425.6425.6425.6425.6425.59-0.08%84
Aug 19, 202425.4225.6725.4225.6625.611.16%3,721
Aug 16, 202425.3725.3725.3725.3725.310.24%244
Aug 15, 202425.1925.3125.1925.3125.251.95%405
Aug 14, 202424.9024.9224.8224.8224.770.25%1,702
Aug 13, 202424.6524.7624.6524.7624.712.18%122
Aug 12, 202424.2024.4124.2024.2324.180.08%4,502
Aug 9, 202424.2124.2124.2124.2124.160.97%610
Aug 8, 202423.8624.1323.8523.9823.932.20%42,426
Aug 7, 202423.8123.8123.4623.4623.41-0.92%3,925
Aug 6, 202423.6823.6823.6823.6823.630.91%1
Aug 5, 202423.4523.7123.4323.4723.42-3.00%11,027
Aug 2, 202424.1924.2624.1124.1924.14-2.30%17,628
Aug 1, 202424.5924.7624.5924.7624.71-2.14%15,879
Jul 31, 202425.3225.4225.2725.3025.252.65%1,215
Jul 30, 202424.6524.6524.6524.6524.60-1.15%5
Jul 29, 202425.0125.0524.9424.9424.880.47%6,720
Jul 26, 202424.8524.9024.8224.8224.770.60%1,647
Jul 25, 202424.6724.6724.6724.6724.62-0.74%32
Jul 24, 202425.0625.0924.8524.8524.80-2.93%4,701
Jul 23, 202425.6025.7125.6025.6025.55-0.17%5,874
Jul 22, 202425.6725.7225.5125.6525.591.51%6,986
Jul 19, 202425.5825.5825.2725.2725.21-0.97%4,097
Jul 18, 202425.4025.6325.4025.5125.46-0.39%1,698
Jul 17, 202425.6925.7425.6125.6125.56-2.05%23,104
Jul 16, 202426.0626.2925.9426.1526.090.17%31,307
Jul 15, 202426.1926.3626.1026.1026.050.45%17,826
Jul 12, 202426.2826.2925.9925.9925.930.33%63,139
Jul 11, 202426.5926.5925.8825.9025.85-2.35%8,446
Jul 10, 202426.2626.5726.2626.5226.471.16%19,654
Jul 9, 202426.1626.2526.1626.2226.160.72%3,763
Jul 8, 202426.0526.0526.0326.0325.980.25%790
Jul 5, 202425.9125.9725.9125.9725.910.27%2,344
Jul 3, 202425.8125.9025.8125.9025.840.81%41,454
Jul 2, 202425.6825.7025.6425.6925.630.86%3,239
Jul 1, 202425.4325.4725.3925.4725.410.70%2,087
Jun 28, 202425.3325.3325.2925.2925.24-0.36%400
Jun 27, 202425.3825.3825.3825.3825.330.09%26
Jun 26, 202425.3725.3725.3625.3625.300.09%40,186
Jun 25, 202425.2125.3525.2125.3425.281.19%548
Jun 24, 202425.1225.1225.0425.0424.99-0.76%1,193
Jun 21, 202425.1925.2325.1925.2325.18-0.55%40,731
Jun 20, 202425.6225.6325.2325.3725.32-0.62%40,867
Jun 18, 202425.4525.5525.4525.5325.48-0.01%10,158
Jun 17, 202425.2925.5625.2925.5325.481.14%15,608