Sapient Quality Select ETF (SQS)

NASDAQ: SQS · Real-Time Price · USD

28.84

-0.12 (-0.41%)

At close: Aug 14, 2026, 4:00 PM EDT

28.78

-0.06 (-0.21%)

After-hours: Aug 14, 2026, 4:15 PM EDT

SQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.98	28.98	28.78	28.84	28.84	-0.42%	38,222
Aug 13, 2026	28.91	29.01	28.91	28.97	28.96	0.75%	11,567
Aug 12, 2026	28.78	28.81	28.75	28.75	28.75	0.38%	1,045
Aug 11, 2026	28.78	28.78	28.59	28.64	28.64	-0.37%	1,302
Aug 10, 2026	28.74	28.75	28.70	28.75	28.75	0.29%	1,677
Aug 7, 2026	28.61	28.67	28.61	28.67	28.67	0.68%	1,577
Aug 6, 2026	28.47	28.65	28.47	28.47	28.47	-0.23%	29,357
Aug 5, 2026	28.81	28.81	28.54	28.54	28.54	0.33%	1,173
Aug 4, 2026	28.32	28.55	28.28	28.44	28.44	1.31%	13,668
Aug 3, 2026	28.10	28.12	28.08	28.08	28.07	1.53%	2,433
Jul 31, 2026	27.65	27.65	27.24	27.65	27.65	1.43%	39,223
Jul 30, 2026	27.11	27.26	27.11	27.26	27.26	1.87%	260
Jul 29, 2026	27.26	27.36	26.76	26.76	26.76	-2.18%	469
Jul 28, 2026	27.10	27.39	27.10	27.36	27.36	-0.23%	11,695
Jul 27, 2026	27.53	27.53	27.28	27.42	27.42	-0.26%	9,386
Jul 24, 2026	27.58	27.58	27.48	27.49	27.49	-0.55%	255
Jul 23, 2026	27.68	27.71	27.47	27.65	27.65	-1.14%	5,760
Jul 22, 2026	27.96	28.02	27.96	27.97	27.96	-0.53%	5,321
Jul 21, 2026	27.92	28.12	27.92	28.12	28.12	1.40%	2,432
Jul 20, 2026	27.92	27.95	27.73	27.73	27.73	-0.17%	58,581
Jul 17, 2026	27.84	27.84	27.77	27.77	27.77	-0.74%	124
Jul 16, 2026	28.14	28.21	27.98	27.98	27.98	-1.58%	12,363
Jul 15, 2026	28.24	28.44	28.20	28.43	28.43	0.78%	24,187
Jul 14, 2026	28.00	28.21	28.00	28.21	28.21	1.37%	2,718
Jul 13, 2026	27.99	27.99	27.83	27.83	27.83	-1.21%	617
Jul 10, 2026	28.00	28.17	28.00	28.17	28.17	0.09%	1,650
Jul 9, 2026	28.15	28.15	28.15	28.15	28.15	0.86%	8
Jul 8, 2026	27.82	27.90	27.62	27.90	27.90	-	2,572
Jul 7, 2026	27.79	27.91	27.79	27.90	27.90	-0.66%	2,651
Jul 6, 2026	28.10	28.10	28.08	28.09	28.09	1.14%	12,870
Jul 2, 2026	27.89	28.08	27.55	27.77	27.77	-0.14%	14,992
Jul 1, 2026	27.79	27.93	27.76	27.81	27.81	-0.39%	18,177
Jun 30, 2026	27.66	27.92	27.66	27.92	27.92	1.11%	26,341
Jun 29, 2026	27.46	27.62	27.46	27.62	27.61	1.31%	43,261
Jun 26, 2026	27.31	27.33	27.20	27.26	27.26	0.08%	5,449
Jun 25, 2026	27.33	27.40	27.24	27.24	27.24	0.12%	8,571
Jun 24, 2026	27.39	27.50	27.20	27.20	27.20	-0.27%	44,470
Jun 23, 2026	27.36	27.45	27.28	27.28	27.28	-1.94%	22,348
Jun 22, 2026	28.00	28.00	27.69	27.82	27.82	-0.72%	11,442
Jun 18, 2026	27.84	28.05	27.84	28.02	28.02	1.80%	21,546
Jun 17, 2026	27.74	27.85	27.52	27.52	27.52	-0.75%	18,594
Jun 16, 2026	27.98	27.98	27.73	27.73	27.73	-0.68%	57,282
Jun 15, 2026	27.87	27.99	27.78	27.92	27.92	2.36%	55,914
Jun 12, 2026	27.27	27.28	27.27	27.28	27.28	0.06%	264
Jun 11, 2026	26.71	27.26	26.71	27.26	27.26	2.09%	17,488
Jun 10, 2026	27.12	27.12	26.71	26.71	26.70	-1.83%	3,500
Jun 9, 2026	27.52	27.72	26.57	27.20	27.20	-0.76%	86,410
Jun 8, 2026	27.74	27.74	27.41	27.41	27.41	0.06%	4,102
Jun 5, 2026	27.93	27.93	27.39	27.39	27.39	-3.19%	8,885
Jun 4, 2026	28.06	28.35	28.06	28.30	28.29	0.14%	1,892