SGI Enhanced Nasdaq 100 ETF (QXQ)
NASDAQ: QXQ · Real-Time Price · USD
31.57
-0.48 (-1.51%)
May 15, 2026, 4:00 PM EDT - Market closed
QXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31.54 | 31.78 | 31.54 | 31.57 | 31.57 | -1.50% | 8,374 |
| May 14, 2026 | 31.96 | 32.11 | 31.95 | 32.05 | 32.05 | 0.80% | 7,675 |
| May 13, 2026 | 31.46 | 31.89 | 31.46 | 31.79 | 31.79 | 1.07% | 16,292 |
| May 12, 2026 | 31.50 | 31.50 | 31.12 | 31.46 | 31.46 | -0.88% | 23,924 |
| May 11, 2026 | 31.68 | 31.83 | 31.68 | 31.74 | 31.74 | 0.37% | 7,236 |
| May 8, 2026 | 31.28 | 31.63 | 31.28 | 31.62 | 31.62 | 2.16% | 8,829 |
| May 7, 2026 | 31.05 | 31.19 | 30.92 | 30.95 | 30.95 | -0.07% | 4,049 |
| May 6, 2026 | 30.69 | 30.98 | 30.69 | 30.98 | 30.98 | 1.84% | 12,209 |
| May 5, 2026 | 30.11 | 30.47 | 30.11 | 30.42 | 30.42 | 1.50% | 14,097 |
| May 4, 2026 | 29.96 | 30.06 | 29.91 | 29.97 | 29.97 | -0.31% | 11,053 |
| May 1, 2026 | 30.02 | 30.12 | 30.02 | 30.06 | 30.06 | 0.97% | 7,117 |
| Apr 30, 2026 | 29.37 | 29.77 | 29.37 | 29.77 | 29.77 | 1.11% | 2,209 |
| Apr 29, 2026 | 29.29 | 29.47 | 29.29 | 29.44 | 29.44 | 0.51% | 6,739 |
| Apr 28, 2026 | 29.29 | 29.35 | 29.18 | 29.29 | 29.29 | -0.96% | 5,948 |
| Apr 27, 2026 | 29.50 | 29.67 | 29.46 | 29.58 | 29.58 | 0.04% | 6,265 |
| Apr 24, 2026 | 29.33 | 29.57 | 29.33 | 29.57 | 29.57 | 1.89% | 2,544 |
| Apr 23, 2026 | 29.21 | 29.21 | 28.96 | 29.02 | 29.02 | -0.52% | 2,832 |
| Apr 22, 2026 | 28.97 | 29.17 | 28.97 | 29.17 | 29.17 | 1.72% | 3,742 |
| Apr 21, 2026 | 28.82 | 28.82 | 28.68 | 28.68 | 28.68 | -0.39% | 8,913 |
| Apr 20, 2026 | 28.76 | 28.83 | 28.72 | 28.79 | 28.79 | -0.29% | 9,108 |
| Apr 17, 2026 | 28.88 | 28.91 | 28.82 | 28.87 | 28.87 | 1.33% | 4,049 |
| Apr 16, 2026 | 28.54 | 28.54 | 28.36 | 28.50 | 28.50 | 0.45% | 5,126 |
| Apr 15, 2026 | 28.18 | 28.37 | 28.11 | 28.37 | 28.37 | 1.51% | 2,601 |
| Apr 14, 2026 | 27.86 | 27.95 | 27.83 | 27.94 | 27.94 | 1.81% | 7,007 |
| Apr 13, 2026 | 27.18 | 27.45 | 27.18 | 27.45 | 27.45 | 1.02% | 8,759 |
| Apr 10, 2026 | 27.22 | 27.22 | 27.09 | 27.17 | 27.17 | 0.16% | 6,701 |
| Apr 9, 2026 | 26.88 | 27.17 | 26.88 | 27.13 | 27.13 | 0.87% | 11,652 |
| Apr 8, 2026 | 26.85 | 27.03 | 26.77 | 26.89 | 26.89 | 2.92% | 6,066 |
| Apr 7, 2026 | 26.06 | 26.13 | 25.81 | 26.13 | 26.13 | -0.04% | 6,560 |
| Apr 6, 2026 | 26.07 | 26.18 | 25.96 | 26.14 | 26.14 | 0.49% | 12,063 |
| Apr 2, 2026 | 25.39 | 26.02 | 25.39 | 26.02 | 26.02 | 0.17% | 9,480 |
| Apr 1, 2026 | 26.05 | 26.05 | 25.87 | 25.97 | 25.97 | 1.28% | 3,308 |
| Mar 31, 2026 | 25.24 | 25.66 | 25.16 | 25.65 | 25.65 | 3.38% | 25,492 |
| Mar 30, 2026 | 25.05 | 25.06 | 24.75 | 24.81 | 24.81 | -1.00% | 1,917 |
| Mar 27, 2026 | 25.15 | 25.31 | 25.04 | 25.06 | 25.00 | -1.98% | 6,467 |
| Mar 26, 2026 | 25.72 | 25.79 | 25.53 | 25.56 | 25.50 | -2.35% | 15,100 |
| Mar 25, 2026 | 26.27 | 26.27 | 26.11 | 26.18 | 26.12 | 0.66% | 802 |
| Mar 24, 2026 | 26.05 | 26.20 | 26.00 | 26.01 | 25.94 | -0.92% | 98,585 |
| Mar 23, 2026 | 26.41 | 26.47 | 26.13 | 26.25 | 26.18 | 1.50% | 5,481 |
| Mar 20, 2026 | 26.19 | 26.19 | 25.79 | 25.86 | 25.80 | -1.96% | 7,697 |
| Mar 19, 2026 | 26.32 | 26.44 | 26.22 | 26.38 | 26.31 | -0.32% | 1,215 |
| Mar 18, 2026 | 26.59 | 26.72 | 26.46 | 26.46 | 26.40 | -1.40% | 19,369 |
| Mar 17, 2026 | 26.94 | 26.94 | 26.79 | 26.84 | 26.77 | 0.56% | 5,486 |
| Mar 16, 2026 | 26.78 | 26.79 | 26.63 | 26.69 | 26.63 | 1.14% | 36,238 |
| Mar 13, 2026 | 26.50 | 26.50 | 26.32 | 26.39 | 26.33 | -0.63% | 9,759 |
| Mar 12, 2026 | 26.71 | 26.75 | 26.56 | 26.56 | 26.49 | -1.68% | 1,663 |
| Mar 11, 2026 | 27.10 | 27.10 | 26.90 | 27.01 | 26.95 | -0.56% | 12,979 |
| Mar 10, 2026 | 27.07 | 27.42 | 27.07 | 27.16 | 27.10 | -0.08% | 34,678 |
| Mar 9, 2026 | 26.56 | 27.21 | 26.56 | 27.18 | 27.12 | 1.25% | 11,371 |
| Mar 6, 2026 | 26.96 | 27.04 | 26.85 | 26.85 | 26.78 | -1.37% | 3,418 |