Sapient Quality Select ETF (SQS)

NASDAQ: SQS · Real-Time Price · USD

28.03

+0.12 (0.43%)

At close: Oct 15, 2026, 4:00 PM EDT

28.04

+0.01 (0.03%)

After-hours: Oct 15, 2026, 4:15 PM EDT

SQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.71	28.03	27.61	28.03	28.03	0.43%	11,147
Oct 14, 2026	28.20	28.20	27.85	27.91	27.91	-1.69%	1,122
Oct 13, 2026	28.44	28.44	28.38	28.39	28.39	-0.31%	11,837
Oct 12, 2026	28.59	28.59	28.47	28.48	28.48	-0.39%	5,442
Oct 9, 2026	28.48	28.59	28.44	28.59	28.59	0.75%	97,617
Oct 8, 2026	28.62	28.62	28.38	28.38	28.38	-1.23%	1,968
Oct 7, 2026	28.53	28.73	28.53	28.73	28.73	-	7,410
Oct 6, 2026	28.76	28.76	28.73	28.73	28.73	0.99%	503
Oct 5, 2026	28.74	28.74	28.44	28.45	28.45	0.69%	2,532
Oct 2, 2026	28.27	28.27	28.21	28.25	28.25	0.73%	7,899
Oct 1, 2026	27.87	28.05	27.87	28.05	28.05	-0.01%	1,185
Sep 30, 2026	28.19	28.28	27.99	28.05	28.05	-0.11%	21,651
Sep 29, 2026	28.03	28.08	28.03	28.08	28.08	0.01%	1,139
Sep 28, 2026	28.08	28.08	28.08	28.08	28.08	-0.77%	168
Sep 25, 2026	28.14	28.29	28.14	28.29	28.29	0.52%	18,859
Sep 24, 2026	27.89	28.15	27.89	28.15	28.15	0.32%	11,694
Sep 23, 2026	28.15	28.22	28.03	28.06	28.06	-1.29%	7,887
Sep 22, 2026	28.45	28.45	28.40	28.43	28.43	0.04%	2,133
Sep 21, 2026	28.17	28.42	28.17	28.42	28.42	1.58%	1,225
Sep 18, 2026	28.01	28.01	27.89	27.97	27.97	0.13%	2,969
Sep 17, 2026	27.89	27.94	27.89	27.94	27.94	1.41%	14,792
Sep 16, 2026	27.72	27.72	27.42	27.55	27.55	-0.16%	16,830
Sep 15, 2026	27.83	27.85	27.57	27.59	27.59	-0.91%	11,441
Sep 14, 2026	27.75	27.94	27.75	27.85	27.85	-0.94%	10,483
Sep 11, 2026	28.17	28.25	28.08	28.11	28.11	0.73%	46,479
Sep 10, 2026	27.95	27.95	27.91	27.91	27.91	-0.80%	512
Sep 9, 2026	28.18	28.18	28.13	28.13	28.13	-0.64%	2,633
Sep 8, 2026	28.35	28.40	28.31	28.31	28.31	-0.65%	1,950
Sep 4, 2026	28.48	28.51	28.45	28.50	28.50	0.07%	6,808
Sep 3, 2026	28.29	28.48	28.25	28.48	28.48	1.05%	929
Sep 2, 2026	28.16	28.19	28.16	28.19	28.19	0.75%	289
Sep 1, 2026	28.04	28.10	27.96	27.98	27.97	-0.82%	13,922
Aug 31, 2026	28.20	29.05	28.04	28.21	28.21	-0.16%	27,948
Aug 28, 2026	28.30	28.32	28.24	28.25	28.25	-0.15%	11,955
Aug 27, 2026	28.17	28.30	28.17	28.29	28.29	1.02%	11,015
Aug 26, 2026	28.11	28.11	27.95	28.01	28.01	-0.21%	39,804
Aug 25, 2026	28.09	28.09	28.05	28.07	28.07	0.28%	1,872
Aug 24, 2026	28.03	28.03	27.92	27.99	27.99	-0.57%	5,358
Aug 21, 2026	28.15	28.18	28.13	28.15	28.15	0.17%	8,130
Aug 20, 2026	28.31	28.31	28.08	28.10	28.10	-0.98%	4,845
Aug 19, 2026	28.41	28.41	28.35	28.38	28.38	0.01%	4,020
Aug 18, 2026	28.49	28.50	28.33	28.37	28.37	-1.23%	20,219
Aug 17, 2026	28.88	28.90	28.70	28.73	28.73	-0.39%	14,925
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