SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
27.34
+0.34 (1.28%)
At close: Jun 6, 2025, 4:00 PM
27.34
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
QXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.31 | 27.44 | 27.21 | 27.35 | 27.35 | 1.28% | 3,894 |
| Jun 5, 2025 | 27.24 | 27.49 | 27.00 | 27.00 | 27.00 | -1.10% | 2,193 |
| Jun 4, 2025 | 27.25 | 27.34 | 27.25 | 27.30 | 27.30 | 0.63% | 3,546 |
| Jun 3, 2025 | 27.10 | 27.27 | 27.09 | 27.13 | 27.13 | 0.78% | 2,585 |
| Jun 2, 2025 | 26.56 | 26.99 | 26.56 | 26.92 | 26.92 | 0.47% | 6,021 |
| May 30, 2025 | 26.55 | 26.79 | 26.55 | 26.79 | 26.79 | -0.02% | 1,320 |
| May 29, 2025 | 26.80 | 26.82 | 26.76 | 26.80 | 26.80 | 0.18% | 1,645 |
| May 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.51% | 365 |
| May 27, 2025 | 26.86 | 26.89 | 26.83 | 26.89 | 26.89 | 2.39% | 1,953 |
| May 23, 2025 | 26.19 | 26.32 | 26.17 | 26.26 | 26.26 | -0.75% | 1,456 |
| May 22, 2025 | 26.65 | 26.70 | 26.46 | 26.46 | 26.46 | -0.19% | 3,290 |
| May 21, 2025 | 26.78 | 26.94 | 26.51 | 26.51 | 26.51 | -1.10% | 2,034 |
| May 20, 2025 | 26.79 | 26.81 | 26.70 | 26.81 | 26.81 | -0.32% | 15,223 |
| May 19, 2025 | 26.72 | 26.89 | 26.72 | 26.89 | 26.89 | 0.08% | 643 |
| May 16, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.50% | 250 |
| May 15, 2025 | 26.68 | 26.86 | 26.68 | 26.74 | 26.74 | 0.05% | 1,373 |
| May 14, 2025 | 26.63 | 26.73 | 26.63 | 26.73 | 26.73 | 0.54% | 1,132 |
| May 13, 2025 | 26.64 | 26.67 | 26.58 | 26.58 | 26.58 | 1.68% | 2,894 |
| May 12, 2025 | 25.92 | 26.14 | 25.92 | 26.14 | 26.14 | 4.11% | 4,667 |
| May 9, 2025 | 25.26 | 25.26 | 25.08 | 25.11 | 25.11 | -0.44% | 3,182 |
| May 8, 2025 | 25.09 | 25.28 | 25.09 | 25.22 | 25.22 | 1.41% | 687 |
| May 7, 2025 | 24.88 | 24.88 | 24.67 | 24.87 | 24.87 | 0.08% | 1,519 |
| May 6, 2025 | 24.92 | 24.95 | 24.85 | 24.85 | 24.85 | -0.73% | 2,397 |
| May 5, 2025 | 25.13 | 25.16 | 25.04 | 25.04 | 25.04 | -0.60% | 643 |
| May 2, 2025 | 25.00 | 25.29 | 24.98 | 25.19 | 25.19 | 1.56% | 32,003 |
| May 1, 2025 | 24.80 | 25.01 | 24.80 | 24.80 | 24.80 | 1.35% | 5,001 |
| Apr 30, 2025 | 23.93 | 24.47 | 23.93 | 24.47 | 24.47 | -0.57% | 2,376 |
| Apr 29, 2025 | 24.46 | 24.61 | 24.40 | 24.61 | 24.61 | 1.32% | 14,100 |
| Apr 28, 2025 | 24.41 | 24.41 | 24.01 | 24.29 | 24.29 | -0.37% | 1,777 |
| Apr 25, 2025 | 24.01 | 24.38 | 24.01 | 24.38 | 24.38 | 1.43% | 3,297 |
| Apr 24, 2025 | 23.57 | 24.04 | 23.57 | 24.04 | 24.04 | 2.72% | 2,218 |
| Apr 23, 2025 | 23.69 | 23.69 | 23.31 | 23.40 | 23.40 | 2.36% | 4,070 |
| Apr 22, 2025 | 22.65 | 22.86 | 22.60 | 22.86 | 22.86 | 2.97% | 2,109 |
| Apr 21, 2025 | 22.45 | 22.50 | 22.00 | 22.20 | 22.20 | -2.61% | 6,165 |
| Apr 17, 2025 | 22.94 | 22.97 | 22.80 | 22.80 | 22.80 | -0.06% | 2,429 |
| Apr 16, 2025 | 23.10 | 23.10 | 22.57 | 22.81 | 22.81 | -2.99% | 8,404 |
| Apr 15, 2025 | 23.52 | 23.60 | 23.44 | 23.51 | 23.51 | -0.03% | 2,073 |
| Apr 14, 2025 | 23.69 | 23.69 | 23.33 | 23.52 | 23.52 | 1.12% | 4,548 |
| Apr 11, 2025 | 22.89 | 23.40 | 22.89 | 23.26 | 23.26 | -1.44% | 13,822 |
| Apr 10, 2025 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | -3.20% | 2,645 |
| Apr 9, 2025 | 22.02 | 24.44 | 20.19 | 24.38 | 24.38 | 10.65% | 7,655 |
| Apr 8, 2025 | 22.58 | 22.58 | 21.96 | 22.03 | 22.03 | -1.84% | 5,643 |
| Apr 7, 2025 | 22.84 | 23.30 | 22.15 | 22.45 | 22.45 | 0.43% | 29,276 |
| Apr 4, 2025 | 23.12 | 23.12 | 22.35 | 22.35 | 22.35 | -6.25% | 4,659 |
| Apr 3, 2025 | 24.20 | 24.20 | 23.84 | 23.84 | 23.84 | -5.47% | 3,351 |
| Apr 2, 2025 | 24.91 | 25.39 | 24.91 | 25.22 | 25.22 | 0.80% | 7,158 |
| Apr 1, 2025 | 24.66 | 25.03 | 24.64 | 25.02 | 25.02 | 0.64% | 6,914 |
| Mar 31, 2025 | 24.47 | 24.89 | 24.40 | 24.86 | 24.86 | -0.12% | 128,215 |
| Mar 28, 2025 | 25.36 | 25.36 | 24.88 | 24.89 | 24.89 | -2.12% | 5,353 |
| Mar 27, 2025 | 25.48 | 25.62 | 25.43 | 25.43 | 25.43 | -1.51% | 3,833 |