Skip to main content
logo
SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
25.97
+0.32 (1.26%)
Apr 1, 2026, 4:00 PM EDT - Market closed

QXQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.0526.0526.0526.05-1.58%881
Mar 31, 202625.2425.6625.1625.6525.653.38%25,492
Mar 30, 202625.0525.0624.7524.8124.81-1.00%1,917
Mar 27, 202625.1525.3125.0425.0625.00-1.98%6,467
Mar 26, 202625.7225.7925.5325.5625.50-2.35%15,100
Mar 25, 202626.2726.2726.1126.1826.120.66%802
Mar 24, 202626.0526.2026.0026.0125.94-0.92%98,585
Mar 23, 202626.4126.4726.1326.2526.181.50%5,481
Mar 20, 202626.1926.1925.7925.8625.80-1.96%7,697
Mar 19, 202626.3226.4426.2226.3826.31-0.32%1,215
Mar 18, 202626.5926.7226.4626.4626.40-1.40%19,369
Mar 17, 202626.9426.9426.7926.8426.770.56%5,486
Mar 16, 202626.7826.7926.6326.6926.631.14%36,238
Mar 13, 202626.5026.5026.3226.3926.33-0.63%9,759
Mar 12, 202626.7126.7526.5626.5626.49-1.68%1,663
Mar 11, 202627.1027.1026.9027.0126.95-0.56%12,979
Mar 10, 202627.0727.4227.0727.1627.10-0.08%34,678
Mar 9, 202626.5627.2126.5627.1827.121.25%11,371
Mar 6, 202626.9627.0426.8526.8526.78-1.37%3,418
Mar 5, 202627.0827.3127.0227.2227.15-0.34%4,703
Mar 4, 202627.2427.4027.2427.3127.251.47%8,020
Mar 3, 202626.7227.0026.6526.9226.85-1.12%16,338
Mar 2, 202627.0527.2627.0527.2227.160.28%8,245
Feb 27, 202627.0927.1927.0327.1527.08-0.28%13,846
Feb 26, 202627.2827.2827.0127.2227.16-1.11%15,735
Feb 25, 202627.5027.5327.4427.5327.461.31%14,349
Feb 24, 202627.1527.2227.1027.1727.101.18%172,697
Feb 23, 202626.9726.9726.7726.8526.79-1.06%44,621
Feb 20, 202627.0427.2127.0427.1427.080.76%16,443
Feb 19, 202626.9726.9726.8126.9426.87-0.45%268,339
Feb 18, 202627.1127.1926.9427.0626.990.92%23,362
Feb 17, 202626.5926.8726.5926.8126.75-0.19%32,707
Feb 13, 202626.8527.0726.8126.8626.800.13%19,609
Feb 12, 202627.3027.3026.8026.8326.76-2.06%18,796
Feb 11, 202627.2727.6927.2627.3927.330.22%15,928
Feb 10, 202627.5127.5527.3227.3327.27-0.46%18,521
Feb 9, 202627.3027.5127.2727.4627.390.77%7,995
Feb 6, 202626.8527.2526.8527.2527.182.14%5,187
Feb 5, 202626.8226.8426.6626.6826.61-1.44%14,838
Feb 4, 202627.5227.5227.0327.0727.00-1.71%12,955
Feb 3, 202627.6527.6527.3327.5427.47-1.56%7,122
Feb 2, 202627.7028.1127.7027.9727.900.86%18,352
Jan 30, 202627.9928.0727.6227.7327.67-1.48%17,769
Jan 29, 202628.2528.2527.9228.1528.08-0.61%6,745
Jan 28, 202628.2928.4528.2728.3228.250.36%9,979
Jan 27, 202628.1928.2528.1928.2228.150.86%11,310
Jan 26, 202627.9828.0427.9627.9827.910.53%1,688
Jan 23, 202627.8027.9427.7827.8327.770.34%15,366
Jan 22, 202627.8027.8027.6427.7427.670.75%9,217
Jan 21, 202627.3927.7327.2927.5327.471.36%3,063