Skip to main content
logo
SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
28.65
+0.30 (1.08%)
Jul 3, 2025, 1:00 PM - Market closed

QXQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202528.6728.6728.6028.6528.651.08%1,175
Jul 2, 202528.3428.3828.3428.3428.340.61%1,111
Jul 1, 202528.1228.2428.1128.1728.17-0.68%6,061
Jun 30, 202528.2728.5128.2728.3628.360.21%7,534
Jun 27, 202528.3628.3728.2428.3028.300.63%5,456
Jun 26, 202528.1528.1528.0928.1228.120.37%1,715
Jun 25, 202527.9628.0227.8728.0227.930.60%5,080
Jun 24, 202527.8527.8527.8527.8527.771.49%272
Jun 23, 202527.3327.4727.2827.4427.361.16%3,339
Jun 20, 202527.3227.3227.0027.1327.04-0.41%1,932
Jun 18, 202527.3327.4227.1827.2427.16-0.29%4,319
Jun 17, 202527.4527.4527.2527.3227.24-0.69%5,040
Jun 16, 202527.4727.6027.4727.5127.431.37%10,754
Jun 13, 202527.1627.2327.1427.1427.05-1.32%2,903
Jun 12, 202527.5327.5527.4727.5027.420.23%1,631
Jun 11, 202527.6927.6927.3827.4427.35-0.32%2,168
Jun 10, 202527.4427.5627.3927.5327.440.83%3,300
Jun 9, 202527.3727.4327.3027.3027.22-0.16%1,224
Jun 6, 202527.3127.4427.2127.3527.261.28%3,894
Jun 5, 202527.2427.4927.0027.0026.92-1.10%2,193
Jun 4, 202527.2527.3427.2527.3027.220.63%3,546
Jun 3, 202527.1027.2727.0927.1327.050.78%2,585
Jun 2, 202526.5626.9926.5626.9226.840.47%6,021
May 30, 202526.5526.7926.5526.7926.71-0.02%1,320
May 29, 202526.8026.8226.7626.8026.720.18%1,645
May 28, 202526.7526.7526.7526.7526.67-0.51%365
May 27, 202526.8626.8926.8326.8926.812.39%1,953
May 23, 202526.1926.3226.1726.2626.18-0.75%1,456
May 22, 202526.6526.7026.4626.4626.38-0.19%3,290
May 21, 202526.7826.9426.5126.5126.43-1.10%2,034
May 20, 202526.7926.8126.7026.8126.72-0.32%15,223
May 19, 202526.7226.8926.7226.8926.810.08%643
May 16, 202526.8726.8726.8726.8726.790.50%250
May 15, 202526.6826.8626.6826.7426.660.05%1,373
May 14, 202526.6326.7326.6326.7326.640.54%1,132
May 13, 202526.6426.6726.5826.5826.501.68%2,894
May 12, 202525.9226.1425.9226.1426.064.11%4,667
May 9, 202525.2625.2625.0825.1125.03-0.44%3,182
May 8, 202525.0925.2825.0925.2225.141.41%687
May 7, 202524.8824.8824.6724.8724.790.08%1,519
May 6, 202524.9224.9524.8524.8524.77-0.73%2,397
May 5, 202525.1325.1625.0425.0424.96-0.60%643
May 2, 202525.0025.2924.9825.1925.111.56%32,003
May 1, 202524.8025.0124.8024.8024.721.35%5,001
Apr 30, 202523.9324.4723.9324.4724.39-0.57%2,376
Apr 29, 202524.4624.6124.4024.6124.531.32%14,100
Apr 28, 202524.4124.4124.0124.2924.22-0.37%1,777
Apr 25, 202524.0124.3824.0124.3824.311.43%3,297
Apr 24, 202523.5724.0423.5724.0423.962.72%2,218
Apr 23, 202523.6923.6923.3123.4023.332.36%4,070