SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
29.25
+0.36 (1.23%)
At close: Aug 6, 2025, 4:00 PM
29.25
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:15 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 29.16 | 29.16 | 28.90 | 28.90 | 28.90 | -0.61% | 3,128 |
| Aug 4, 2025 | 29.09 | 29.10 | 29.04 | 29.07 | 29.07 | 1.70% | 6,724 |
| Aug 1, 2025 | 28.69 | 28.69 | 28.45 | 28.59 | 28.59 | -1.92% | 9,450 |
| Jul 31, 2025 | 29.50 | 29.53 | 29.15 | 29.15 | 29.15 | -0.46% | 6,887 |
| Jul 30, 2025 | 29.35 | 29.36 | 29.23 | 29.28 | 29.28 | 0.15% | 5,119 |
| Jul 29, 2025 | 29.32 | 29.35 | 29.24 | 29.24 | 29.24 | -0.36% | 3,922 |
| Jul 28, 2025 | 29.33 | 29.37 | 29.30 | 29.34 | 29.34 | 0.52% | 15,131 |
| Jul 25, 2025 | 29.11 | 29.23 | 29.09 | 29.19 | 29.19 | 0.17% | 1,481 |
| Jul 24, 2025 | 29.19 | 29.21 | 29.10 | 29.14 | 29.14 | 0.47% | 5,830 |
| Jul 23, 2025 | 29.06 | 29.06 | 28.97 | 29.01 | 29.01 | 0.24% | 3,995 |
| Jul 22, 2025 | 28.89 | 28.99 | 28.88 | 28.94 | 28.94 | -0.32% | 6,843 |
| Jul 21, 2025 | 28.84 | 29.15 | 28.84 | 29.03 | 29.03 | 0.47% | 1,579 |
| Jul 18, 2025 | 28.88 | 28.89 | 28.81 | 28.89 | 28.89 | -0.10% | 3,263 |
| Jul 17, 2025 | 28.93 | 28.98 | 28.83 | 28.92 | 28.92 | 0.79% | 17,543 |
| Jul 16, 2025 | 28.63 | 28.73 | 28.63 | 28.69 | 28.69 | 0.11% | 4,894 |
| Jul 15, 2025 | 28.76 | 28.76 | 28.66 | 28.66 | 28.66 | 0.11% | 577 |
| Jul 14, 2025 | 28.44 | 28.63 | 28.44 | 28.63 | 28.63 | 0.21% | 689 |
| Jul 11, 2025 | 28.67 | 28.69 | 28.57 | 28.57 | 28.57 | -0.10% | 3,514 |
| Jul 10, 2025 | 28.68 | 28.69 | 28.52 | 28.60 | 28.60 | -0.13% | 3,664 |
| Jul 9, 2025 | 28.58 | 28.64 | 28.50 | 28.64 | 28.64 | 0.67% | 4,391 |
| Jul 8, 2025 | 28.53 | 28.53 | 28.45 | 28.45 | 28.45 | 0.13% | 685 |
| Jul 7, 2025 | 28.37 | 28.42 | 28.37 | 28.41 | 28.41 | -0.83% | 859 |
| Jul 3, 2025 | 28.67 | 28.67 | 28.60 | 28.65 | 28.65 | 1.08% | 1,175 |
| Jul 2, 2025 | 28.34 | 28.38 | 28.34 | 28.34 | 28.34 | 0.61% | 1,111 |
| Jul 1, 2025 | 28.12 | 28.24 | 28.11 | 28.17 | 28.17 | -0.68% | 6,061 |
| Jun 30, 2025 | 28.27 | 28.51 | 28.27 | 28.36 | 28.36 | 0.21% | 7,534 |
| Jun 27, 2025 | 28.36 | 28.37 | 28.24 | 28.30 | 28.30 | 0.63% | 5,456 |
| Jun 26, 2025 | 28.15 | 28.15 | 28.09 | 28.12 | 28.12 | 0.37% | 1,715 |
| Jun 25, 2025 | 27.96 | 28.02 | 27.87 | 28.02 | 27.93 | 0.60% | 5,080 |
| Jun 24, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.77 | 1.49% | 272 |
| Jun 23, 2025 | 27.33 | 27.47 | 27.28 | 27.44 | 27.36 | 1.16% | 3,339 |
| Jun 20, 2025 | 27.32 | 27.32 | 27.00 | 27.13 | 27.04 | -0.41% | 1,932 |
| Jun 18, 2025 | 27.33 | 27.42 | 27.18 | 27.24 | 27.16 | -0.29% | 4,319 |
| Jun 17, 2025 | 27.45 | 27.45 | 27.25 | 27.32 | 27.24 | -0.69% | 5,040 |
| Jun 16, 2025 | 27.47 | 27.60 | 27.47 | 27.51 | 27.43 | 1.37% | 10,754 |
| Jun 13, 2025 | 27.16 | 27.23 | 27.14 | 27.14 | 27.05 | -1.32% | 2,903 |
| Jun 12, 2025 | 27.53 | 27.55 | 27.47 | 27.50 | 27.42 | 0.23% | 1,631 |
| Jun 11, 2025 | 27.69 | 27.69 | 27.38 | 27.44 | 27.35 | -0.32% | 2,168 |
| Jun 10, 2025 | 27.44 | 27.56 | 27.39 | 27.53 | 27.44 | 0.83% | 3,300 |
| Jun 9, 2025 | 27.37 | 27.43 | 27.30 | 27.30 | 27.22 | -0.16% | 1,224 |
| Jun 6, 2025 | 27.31 | 27.44 | 27.21 | 27.35 | 27.26 | 1.28% | 3,894 |
| Jun 5, 2025 | 27.24 | 27.49 | 27.00 | 27.00 | 26.92 | -1.10% | 2,193 |
| Jun 4, 2025 | 27.25 | 27.34 | 27.25 | 27.30 | 27.22 | 0.63% | 3,546 |
| Jun 3, 2025 | 27.10 | 27.27 | 27.09 | 27.13 | 27.05 | 0.78% | 2,585 |
| Jun 2, 2025 | 26.56 | 26.99 | 26.56 | 26.92 | 26.84 | 0.47% | 6,021 |
| May 30, 2025 | 26.55 | 26.79 | 26.55 | 26.79 | 26.71 | -0.02% | 1,320 |
| May 29, 2025 | 26.80 | 26.82 | 26.76 | 26.80 | 26.72 | 0.18% | 1,645 |
| May 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.67 | -0.51% | 365 |
| May 27, 2025 | 26.86 | 26.89 | 26.83 | 26.89 | 26.81 | 2.39% | 1,953 |
| May 23, 2025 | 26.19 | 26.32 | 26.17 | 26.26 | 26.18 | -0.75% | 1,456 |