SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
31.66
+0.05 (0.14%)
At close: Oct 9, 2025, 4:00 PM EDT
31.58
-0.08 (-0.24%)
After-hours: Oct 9, 2025, 4:15 PM EDT
QXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.60 | 31.66 | 31.56 | 31.58 | 31.58 | -0.10% | 3,991 |
| Oct 8, 2025 | 31.60 | 31.62 | 31.49 | 31.62 | 31.62 | 1.08% | 1,416 |
| Oct 7, 2025 | 31.43 | 31.43 | 31.24 | 31.28 | 31.28 | -0.51% | 3,817 |
| Oct 6, 2025 | 31.16 | 31.53 | 31.16 | 31.44 | 31.44 | 0.79% | 3,549 |
| Oct 3, 2025 | 31.33 | 31.42 | 31.19 | 31.19 | 31.19 | -0.31% | 8,753 |
| Oct 2, 2025 | 31.30 | 31.30 | 31.24 | 31.29 | 31.29 | 0.39% | 3,820 |
| Oct 1, 2025 | 31.17 | 31.24 | 31.16 | 31.17 | 31.17 | 0.52% | 3,520 |
| Sep 30, 2025 | 30.87 | 31.01 | 30.83 | 31.01 | 31.01 | 0.28% | 7,164 |
| Sep 29, 2025 | 31.12 | 31.12 | 30.88 | 30.92 | 30.92 | 0.35% | 13,644 |
| Sep 26, 2025 | 30.66 | 31.53 | 30.61 | 30.81 | 30.81 | 0.13% | 2,723 |
| Sep 25, 2025 | 30.77 | 30.81 | 30.62 | 30.77 | 30.66 | -0.41% | 3,440 |
| Sep 24, 2025 | 30.94 | 30.94 | 30.86 | 30.90 | 30.79 | -0.42% | 5,506 |
| Sep 23, 2025 | 31.16 | 31.18 | 31.00 | 31.03 | 30.92 | -0.55% | 13,865 |
| Sep 22, 2025 | 31.09 | 31.27 | 31.08 | 31.20 | 31.09 | 0.55% | 4,529 |
| Sep 19, 2025 | 31.01 | 31.11 | 31.01 | 31.03 | 30.92 | 0.61% | 1,200 |
| Sep 18, 2025 | 30.91 | 30.94 | 30.84 | 30.84 | 30.73 | 1.04% | 21,400 |
| Sep 17, 2025 | 30.51 | 30.57 | 30.32 | 30.52 | 30.41 | -0.28% | 5,478 |
| Sep 16, 2025 | 30.52 | 30.66 | 30.52 | 30.61 | 30.50 | -0.13% | 10,435 |
| Sep 15, 2025 | 30.61 | 30.70 | 30.61 | 30.65 | 30.54 | 0.90% | 10,850 |
| Sep 12, 2025 | 30.35 | 30.41 | 30.34 | 30.37 | 30.26 | 0.50% | 11,849 |
| Sep 11, 2025 | 30.21 | 30.28 | 30.16 | 30.22 | 30.11 | 0.64% | 2,341 |
| Sep 10, 2025 | 30.06 | 30.06 | 29.94 | 30.03 | 29.92 | 0.06% | 1,843 |
| Sep 9, 2025 | 29.87 | 30.01 | 29.87 | 30.01 | 29.91 | 0.36% | 3,312 |
| Sep 8, 2025 | 30.05 | 30.05 | 29.82 | 29.90 | 29.80 | 0.60% | 2,383 |
| Sep 5, 2025 | 30.02 | 30.02 | 29.63 | 29.73 | 29.62 | 0.01% | 1,985 |
| Sep 4, 2025 | 29.62 | 29.74 | 29.62 | 29.72 | 29.62 | 1.03% | 2,023 |
| Sep 3, 2025 | 29.41 | 29.50 | 29.31 | 29.42 | 29.32 | 0.72% | 4,091 |
| Sep 2, 2025 | 29.24 | 29.24 | 28.94 | 29.21 | 29.11 | -0.80% | 4,316 |
| Aug 29, 2025 | 29.57 | 29.57 | 29.45 | 29.45 | 29.34 | -1.31% | 4,626 |
| Aug 28, 2025 | 29.78 | 29.96 | 29.78 | 29.84 | 29.73 | 0.60% | 3,360 |
| Aug 27, 2025 | 29.71 | 29.71 | 29.63 | 29.66 | 29.55 | 0.24% | 1,538 |
| Aug 26, 2025 | 29.47 | 29.61 | 29.47 | 29.59 | 29.48 | 0.37% | 4,733 |
| Aug 25, 2025 | 29.60 | 29.62 | 29.47 | 29.48 | 29.37 | -0.21% | 3,836 |
| Aug 22, 2025 | 29.04 | 29.64 | 29.04 | 29.54 | 29.43 | 1.39% | 14,171 |
| Aug 21, 2025 | 29.18 | 29.18 | 29.10 | 29.13 | 29.03 | -0.30% | 4,231 |
| Aug 20, 2025 | 28.92 | 29.22 | 28.92 | 29.22 | 29.12 | -0.49% | 3,784 |
| Aug 19, 2025 | 29.74 | 29.74 | 29.31 | 29.36 | 29.26 | -1.42% | 3,742 |
| Aug 18, 2025 | 29.79 | 29.80 | 29.75 | 29.79 | 29.68 | 0.08% | 8,418 |
| Aug 15, 2025 | 29.81 | 29.85 | 29.76 | 29.76 | 29.66 | -0.54% | 1,285 |
| Aug 14, 2025 | 29.79 | 29.98 | 29.79 | 29.92 | 29.82 | -0.01% | 28,021 |
| Aug 13, 2025 | 29.95 | 29.97 | 29.90 | 29.93 | 29.82 | 0.09% | 10,970 |
| Aug 12, 2025 | 29.65 | 29.94 | 29.65 | 29.90 | 29.79 | 1.36% | 2,818 |
| Aug 11, 2025 | 29.70 | 29.70 | 29.50 | 29.50 | 29.39 | -0.36% | 3,039 |
| Aug 8, 2025 | 29.67 | 29.67 | 29.58 | 29.61 | 29.50 | 0.99% | 12,421 |
| Aug 7, 2025 | 29.43 | 29.43 | 29.19 | 29.32 | 29.21 | 0.22% | 3,217 |
| Aug 6, 2025 | 29.24 | 29.30 | 29.23 | 29.25 | 29.15 | 1.23% | 3,946 |
| Aug 5, 2025 | 29.16 | 29.16 | 28.90 | 28.90 | 28.79 | -0.61% | 3,128 |
| Aug 4, 2025 | 29.09 | 29.10 | 29.04 | 29.07 | 28.97 | 1.70% | 6,724 |
| Aug 1, 2025 | 28.69 | 28.69 | 28.45 | 28.59 | 28.48 | -1.92% | 9,450 |
| Jul 31, 2025 | 29.50 | 29.53 | 29.15 | 29.15 | 29.04 | -0.46% | 6,887 |