SGI Enhanced Nasdaq 100 ETF (QXQ)

NASDAQ: QXQ · Real-Time Price · USD

33.07

-0.11 (-0.32%)

At close: Oct 13, 2026, 4:00 PM EDT

33.06

-0.01 (-0.04%)

After-hours: Oct 13, 2026, 7:30 PM EDT

QXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	33.07	33.11	33.02	33.07	33.07	-0.31%	4,573
Oct 12, 2026	33.36	33.36	33.11	33.18	33.18	-0.70%	7,926
Oct 9, 2026	33.29	33.43	33.29	33.41	33.41	0.46%	2,709
Oct 8, 2026	33.61	33.61	33.14	33.26	33.26	-1.34%	5,417
Oct 7, 2026	33.46	33.71	33.46	33.71	33.71	-0.19%	3,977
Oct 6, 2026	33.91	33.91	33.77	33.77	33.77	0.55%	5,532
Oct 5, 2026	33.55	33.65	33.49	33.59	33.59	0.82%	3,822
Oct 2, 2026	33.49	33.49	33.24	33.32	33.32	0.88%	10,111
Oct 1, 2026	32.90	33.14	32.79	33.03	33.03	0.29%	17,211
Sep 30, 2026	33.06	33.13	32.90	32.93	32.93	0.41%	7,666
Sep 29, 2026	32.83	32.88	32.74	32.80	32.80	0.16%	17,078
Sep 28, 2026	32.67	32.85	32.67	32.74	32.74	-1.04%	3,064
Sep 25, 2026	33.00	33.23	33.00	33.17	33.09	0.42%	6,277
Sep 24, 2026	33.04	33.07	32.96	33.03	32.95	-	5,923
Sep 23, 2026	32.84	33.04	32.84	33.03	32.95	-0.80%	7,733
Sep 22, 2026	33.19	33.35	33.14	33.29	33.21	0.68%	6,475
Sep 21, 2026	32.70	33.07	32.70	33.07	32.99	3.04%	3,166
Sep 18, 2026	31.85	32.22	31.85	32.09	32.01	0.56%	3,551
Sep 17, 2026	31.86	32.15	31.84	31.91	31.83	1.80%	9,293
Sep 16, 2026	31.58	31.65	31.22	31.34	31.27	0.02%	11,474
Sep 15, 2026	31.57	31.57	31.31	31.34	31.26	-0.72%	8,959
Sep 14, 2026	31.23	32.05	31.23	31.57	31.49	-0.83%	4,052
Sep 11, 2026	31.80	31.89	31.80	31.83	31.75	0.94%	10,675
Sep 10, 2026	31.60	31.68	31.50	31.54	31.46	-1.02%	7,169
Sep 9, 2026	32.03	32.03	31.81	31.86	31.78	-0.21%	3,529
Sep 8, 2026	32.11	32.11	31.91	31.93	31.85	-0.16%	10,659
Sep 4, 2026	31.89	32.02	31.89	31.98	31.90	0.16%	7,992
Sep 3, 2026	31.91	31.96	31.87	31.93	31.85	1.25%	12,523
Sep 2, 2026	31.49	31.55	31.49	31.53	31.46	0.26%	1,340
Sep 1, 2026	31.44	31.51	31.44	31.45	31.38	-1.34%	2,652
Aug 31, 2026	31.74	31.88	31.74	31.88	31.80	-0.03%	6,908
Aug 28, 2026	31.86	31.91	31.86	31.89	31.81	-0.52%	691
Aug 27, 2026	31.82	32.07	31.82	32.06	31.98	1.41%	4,104
Aug 26, 2026	31.56	31.70	31.52	31.61	31.53	0.05%	11,003
Aug 25, 2026	31.53	31.60	31.50	31.59	31.52	0.59%	6,587
Aug 24, 2026	31.40	31.56	31.40	31.41	31.33	-0.86%	6,227
Aug 21, 2026	31.61	31.73	31.61	31.68	31.60	0.25%	3,280
Aug 20, 2026	31.73	31.73	31.47	31.60	31.52	-0.75%	7,370
Aug 19, 2026	31.94	31.94	31.82	31.84	31.76	-0.14%	4,147
Aug 18, 2026	31.93	32.03	31.82	31.88	31.81	-1.72%	7,266
Aug 17, 2026	32.62	32.79	32.41	32.44	32.36	-0.05%	7,555
Aug 14, 2026	32.65	32.65	32.37	32.46	32.38	-0.19%	13,580
Aug 13, 2026	32.56	32.64	32.52	32.52	32.44	1.21%	6,341
Aug 12, 2026	32.19	32.25	32.12	32.13	32.06	0.67%	15,254
Aug 11, 2026	32.00	32.06	31.76	31.92	31.84	-0.27%	12,219
Aug 10, 2026	32.00	32.15	31.99	32.01	31.93	-0.35%	7,142
Aug 7, 2026	31.95	32.12	31.94	32.12	32.04	1.19%	5,567
Aug 6, 2026	31.80	31.81	31.70	31.74	31.66	-0.46%	8,107
Aug 5, 2026	32.21	32.21	31.79	31.89	31.81	-0.75%	9,203
Aug 4, 2026	32.10	32.23	32.09	32.13	32.05	3.45%	8,270