SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
26.58
+0.13 (0.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed
QXQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.50 | 26.53 | 26.42 | 26.45 | 26.45 | 0.83% | 8,272 |
Oct 23, 2024 | 26.50 | 26.50 | 26.23 | 26.23 | 26.23 | -1.48% | 15,525 |
Oct 22, 2024 | 26.57 | 26.68 | 26.57 | 26.63 | 26.63 | 0.18% | 1,523 |
Oct 21, 2024 | 26.66 | 26.66 | 26.46 | 26.58 | 26.58 | 0.18% | 1,822 |
Oct 18, 2024 | 26.64 | 26.66 | 26.53 | 26.53 | 26.53 | 0.56% | 2,786 |
Oct 17, 2024 | 26.49 | 26.49 | 26.38 | 26.38 | 26.38 | 0.14% | 120 |
Oct 16, 2024 | 26.36 | 26.36 | 26.35 | 26.35 | 26.35 | 0.11% | 197 |
Oct 15, 2024 | 26.76 | 26.76 | 26.21 | 26.32 | 26.32 | -1.35% | 675 |
Oct 14, 2024 | 26.68 | 26.71 | 26.56 | 26.68 | 26.68 | 0.82% | 4,879 |
Oct 11, 2024 | 26.40 | 26.50 | 26.40 | 26.46 | 26.46 | 0.12% | 735 |
Oct 10, 2024 | 26.44 | 26.53 | 26.32 | 26.43 | 26.43 | -0.14% | 4,902 |
Oct 9, 2024 | 26.32 | 26.53 | 26.32 | 26.47 | 26.47 | 0.78% | 8,250 |
Oct 8, 2024 | 26.18 | 26.26 | 26.18 | 26.26 | 26.26 | 1.58% | 2,097 |
Oct 7, 2024 | 26.09 | 26.12 | 25.85 | 25.85 | 25.85 | -1.06% | 1,423 |
Oct 4, 2024 | 25.99 | 26.13 | 25.99 | 26.13 | 26.13 | 1.14% | 556 |
Oct 3, 2024 | 25.95 | 25.95 | 25.83 | 25.83 | 25.83 | -0.07% | 856 |
Oct 2, 2024 | 25.94 | 25.94 | 25.78 | 25.85 | 25.85 | 0.29% | 1,178 |
Oct 1, 2024 | 25.90 | 25.97 | 25.74 | 25.78 | 25.78 | -1.55% | 10,576 |
Sep 30, 2024 | 26.17 | 26.18 | 26.03 | 26.18 | 26.13 | 0.20% | 2,189 |
Sep 27, 2024 | 26.35 | 26.35 | 26.07 | 26.13 | 26.08 | -0.19% | 3,857 |
Sep 26, 2024 | 26.39 | 26.39 | 26.16 | 26.18 | 26.13 | - | 3,405 |
Sep 25, 2024 | 26.17 | 26.18 | 25.98 | 26.18 | 26.13 | 0.76% | 33,932 |
Sep 24, 2024 | 25.87 | 27.06 | 25.87 | 25.98 | 25.93 | 0.41% | 50,755 |
Sep 23, 2024 | 25.86 | 25.97 | 25.86 | 25.88 | 25.82 | 0.30% | 1,646 |
Sep 20, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | -0.37% | 2,146 |
Sep 19, 2024 | 25.98 | 25.98 | 25.77 | 25.90 | 25.84 | 2.56% | 2,146 |
Sep 18, 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.20 | -0.30% | 1,937 |
Sep 17, 2024 | 25.21 | 25.32 | 25.19 | 25.32 | 25.27 | -0.02% | 7,250 |
Sep 16, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.28 | -0.41% | 1,984 |
Sep 13, 2024 | 25.48 | 25.48 | 25.43 | 25.43 | 25.38 | 0.41% | 1,984 |
Sep 12, 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 25.27 | 0.92% | 661 |
Sep 11, 2024 | 24.30 | 25.10 | 24.30 | 25.10 | 25.04 | 2.14% | 842 |
Sep 10, 2024 | 24.62 | 24.63 | 24.47 | 24.57 | 24.52 | 0.93% | 3,541 |
Sep 9, 2024 | 24.37 | 24.47 | 24.28 | 24.35 | 24.29 | 1.14% | 2,652 |
Sep 6, 2024 | 24.15 | 24.15 | 23.99 | 24.07 | 24.02 | -2.34% | 1,478 |
Sep 5, 2024 | 24.73 | 24.73 | 24.65 | 24.65 | 24.59 | -0.13% | 1,048 |
Sep 4, 2024 | 24.63 | 24.68 | 24.57 | 24.68 | 24.63 | -0.87% | 1,400 |
Sep 3, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | -2.15% | 156 |
Aug 30, 2024 | 25.34 | 25.44 | 25.27 | 25.44 | 25.39 | 1.14% | 2,708 |
Aug 29, 2024 | 25.26 | 25.26 | 25.11 | 25.15 | 25.10 | -0.19% | 4,375 |
Aug 28, 2024 | 25.17 | 25.20 | 25.15 | 25.20 | 25.15 | -1.00% | 1,923 |
Aug 27, 2024 | 25.50 | 25.53 | 25.45 | 25.46 | 25.40 | 0.34% | 1,869 |
Aug 26, 2024 | 25.45 | 25.51 | 25.37 | 25.37 | 25.32 | -1.03% | 3,307 |
Aug 23, 2024 | 25.50 | 25.63 | 25.50 | 25.63 | 25.58 | 1.13% | 1,355 |
Aug 22, 2024 | 25.74 | 25.74 | 25.35 | 25.35 | 25.29 | -1.61% | 2,152 |
Aug 21, 2024 | 25.78 | 25.78 | 25.76 | 25.76 | 25.71 | 0.47% | 1,381 |
Aug 20, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.59 | -0.08% | 84 |
Aug 19, 2024 | 25.42 | 25.67 | 25.42 | 25.66 | 25.61 | 1.16% | 3,721 |
Aug 16, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.31 | 0.24% | 244 |
Aug 15, 2024 | 25.19 | 25.31 | 25.19 | 25.31 | 25.25 | 1.95% | 405 |
Aug 14, 2024 | 24.90 | 24.92 | 24.82 | 24.82 | 24.77 | 0.25% | 1,702 |
Aug 13, 2024 | 24.65 | 24.76 | 24.65 | 24.76 | 24.71 | 2.18% | 122 |
Aug 12, 2024 | 24.20 | 24.41 | 24.20 | 24.23 | 24.18 | 0.08% | 4,502 |
Aug 9, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.16 | 0.97% | 610 |
Aug 8, 2024 | 23.86 | 24.13 | 23.85 | 23.98 | 23.93 | 2.20% | 42,426 |
Aug 7, 2024 | 23.81 | 23.81 | 23.46 | 23.46 | 23.41 | -0.92% | 3,925 |
Aug 6, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.63 | 0.91% | 1 |
Aug 5, 2024 | 23.45 | 23.71 | 23.43 | 23.47 | 23.42 | -3.00% | 11,027 |
Aug 2, 2024 | 24.19 | 24.26 | 24.11 | 24.19 | 24.14 | -2.30% | 17,628 |
Aug 1, 2024 | 24.59 | 24.76 | 24.59 | 24.76 | 24.71 | -2.14% | 15,879 |
Jul 31, 2024 | 25.32 | 25.42 | 25.27 | 25.30 | 25.25 | 2.65% | 1,215 |
Jul 30, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.60 | -1.15% | 5 |
Jul 29, 2024 | 25.01 | 25.05 | 24.94 | 24.94 | 24.88 | 0.47% | 6,720 |
Jul 26, 2024 | 24.85 | 24.90 | 24.82 | 24.82 | 24.77 | 0.60% | 1,647 |
Jul 25, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | -0.74% | 32 |
Jul 24, 2024 | 25.06 | 25.09 | 24.85 | 24.85 | 24.80 | -2.93% | 4,701 |
Jul 23, 2024 | 25.60 | 25.71 | 25.60 | 25.60 | 25.55 | -0.17% | 5,874 |
Jul 22, 2024 | 25.67 | 25.72 | 25.51 | 25.65 | 25.59 | 1.51% | 6,986 |
Jul 19, 2024 | 25.58 | 25.58 | 25.27 | 25.27 | 25.21 | -0.97% | 4,097 |
Jul 18, 2024 | 25.40 | 25.63 | 25.40 | 25.51 | 25.46 | -0.39% | 1,698 |
Jul 17, 2024 | 25.69 | 25.74 | 25.61 | 25.61 | 25.56 | -2.05% | 23,104 |
Jul 16, 2024 | 26.06 | 26.29 | 25.94 | 26.15 | 26.09 | 0.17% | 31,307 |
Jul 15, 2024 | 26.19 | 26.36 | 26.10 | 26.10 | 26.05 | 0.45% | 17,826 |
Jul 12, 2024 | 26.28 | 26.29 | 25.99 | 25.99 | 25.93 | 0.33% | 63,139 |
Jul 11, 2024 | 26.59 | 26.59 | 25.88 | 25.90 | 25.85 | -2.35% | 8,446 |
Jul 10, 2024 | 26.26 | 26.57 | 26.26 | 26.52 | 26.47 | 1.16% | 19,654 |
Jul 9, 2024 | 26.16 | 26.25 | 26.16 | 26.22 | 26.16 | 0.72% | 3,763 |
Jul 8, 2024 | 26.05 | 26.05 | 26.03 | 26.03 | 25.98 | 0.25% | 790 |
Jul 5, 2024 | 25.91 | 25.97 | 25.91 | 25.97 | 25.91 | 0.27% | 2,344 |
Jul 3, 2024 | 25.81 | 25.90 | 25.81 | 25.90 | 25.84 | 0.81% | 41,454 |
Jul 2, 2024 | 25.68 | 25.70 | 25.64 | 25.69 | 25.63 | 0.86% | 3,239 |
Jul 1, 2024 | 25.43 | 25.47 | 25.39 | 25.47 | 25.41 | 0.70% | 2,087 |
Jun 28, 2024 | 25.33 | 25.33 | 25.29 | 25.29 | 25.24 | -0.36% | 400 |
Jun 27, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.33 | 0.09% | 26 |
Jun 26, 2024 | 25.37 | 25.37 | 25.36 | 25.36 | 25.30 | 0.09% | 40,186 |
Jun 25, 2024 | 25.21 | 25.35 | 25.21 | 25.34 | 25.28 | 1.19% | 548 |
Jun 24, 2024 | 25.12 | 25.12 | 25.04 | 25.04 | 24.99 | -0.76% | 1,193 |
Jun 21, 2024 | 25.19 | 25.23 | 25.19 | 25.23 | 25.18 | -0.55% | 40,731 |
Jun 20, 2024 | 25.62 | 25.63 | 25.23 | 25.37 | 25.32 | -0.62% | 40,867 |
Jun 18, 2024 | 25.45 | 25.55 | 25.45 | 25.53 | 25.48 | -0.01% | 10,158 |
Jun 17, 2024 | 25.29 | 25.56 | 25.29 | 25.53 | 25.48 | 1.14% | 15,608 |