SGI Enhanced Nasdaq-100 ETF QXQ
30.30 USD -0.34 (-1.12%)
Regular-session close
30.30 0.00 +0.02%
After hours · Nov 13, 4:00 PM ET
30.00 Day range 30.38
24.81 52-week range 33.77
- YTD
- +10.29%
- 1 year
- -4.01%
QXQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.08 | 30.38 | 30.00 | 30.30 | -0.38 | -1.24% | 9,064 |
| Nov 12, 2026 | 30.57 | 30.84 | 30.55 | 30.68 | -0.10 | -0.32% | 5,900 |
| Nov 11, 2026 | 30.65 | 30.95 | 30.64 | 30.78 | +0.71 | +2.36% | 6,300 |
| Nov 10, 2026 | 29.95 | 30.31 | 29.80 | 30.07 | -0.20 | -0.66% | 27,300 |
| Nov 9, 2026 | 30.10 | 30.27 | 30.07 | 30.27 | +1.11 | +3.81% | 4,500 |
| Nov 6, 2026 | 29.21 | 29.39 | 29.16 | 29.16 | +0.41 | +1.43% | 14,300 |
| Nov 5, 2026 | 29.66 | 29.66 | 28.75 | 28.75 | -2.07 | -6.72% | 16,500 |
| Nov 4, 2026 | 31.03 | 31.03 | 30.82 | 30.82 | +0.27 | +0.88% | 4,500 |
| Nov 3, 2026 | 30.60 | 30.63 | 30.50 | 30.55 | +0.22 | +0.73% | 8,000 |
| Nov 2, 2026 | 31.05 | 31.22 | 30.33 | 30.33 | -0.47 | -1.53% | 10,600 |
| Oct 30, 2026 | 30.96 | 30.96 | 30.57 | 30.80 | -1.05 | -3.30% | 20,400 |
| Oct 29, 2026 | 31.84 | 31.85 | 31.72 | 31.85 | -0.42 | -1.30% | 17,900 |
| Oct 28, 2026 | 32.18 | 32.34 | 32.12 | 32.27 | +0.15 | +0.47% | 9,500 |
| Oct 27, 2026 | 32.13 | 32.16 | 32.05 | 32.12 | +0.43 | +1.36% | 4,600 |
| Oct 26, 2026 | 31.46 | 31.79 | 31.46 | 31.69 | +0.35 | +1.12% | 6,100 |
| Oct 23, 2026 | 31.13 | 31.50 | 31.13 | 31.34 | 0.00 | 0.00% | 5,800 |
| Oct 22, 2026 | 31.42 | 31.59 | 31.34 | 31.34 | -0.95 | -2.94% | 12,500 |
| Oct 21, 2026 | 32.11 | 32.38 | 32.11 | 32.29 | +0.39 | +1.22% | 8,300 |
| Oct 20, 2026 | 31.74 | 32.04 | 31.74 | 31.90 | -0.07 | -0.22% | 6,200 |
| Oct 19, 2026 | 32.10 | 32.10 | 31.95 | 31.97 | +0.41 | +1.30% | 5,800 |
| Oct 16, 2026 | 32.07 | 32.07 | 31.51 | 31.56 | -0.82 | -2.53% | 5,700 |
| Oct 15, 2026 | 32.11 | 32.42 | 32.01 | 32.38 | -0.01 | -0.03% | 4,700 |
| Oct 14, 2026 | 32.75 | 32.76 | 32.31 | 32.39 | -0.68 | -2.06% | 10,300 |
| Oct 13, 2026 | 33.06 | 33.11 | 33.01 | 33.07 | -0.11 | -0.33% | 4,600 |
| Oct 12, 2026 | 33.36 | 33.36 | 33.11 | 33.18 | -0.23 | -0.69% | 7,900 |
| Oct 9, 2026 | 33.29 | 33.43 | 33.29 | 33.41 | +0.15 | +0.45% | 2,700 |
| Oct 8, 2026 | 33.61 | 33.61 | 33.14 | 33.26 | -0.45 | -1.33% | 5,400 |
| Oct 7, 2026 | 33.46 | 33.71 | 33.46 | 33.71 | -0.06 | -0.18% | 4,000 |
| Oct 6, 2026 | 33.91 | 33.91 | 33.77 | 33.77 | +0.18 | +0.54% | 5,500 |
| Oct 5, 2026 | 33.55 | 33.65 | 33.49 | 33.59 | +0.27 | +0.81% | 3,800 |
| Oct 2, 2026 | 33.49 | 33.49 | 33.24 | 33.32 | +0.29 | +0.88% | 10,100 |
| Oct 1, 2026 | 32.90 | 33.14 | 32.79 | 33.03 | +0.10 | +0.30% | 17,200 |
| Sep 30, 2026 | 33.06 | 33.13 | 32.90 | 32.93 | +0.13 | +0.40% | 7,700 |
| Sep 29, 2026 | 32.83 | 32.88 | 32.74 | 32.80 | +0.06 | +0.18% | 17,100 |
| Sep 28, 2026 | 32.67 | 32.85 | 32.67 | 32.74 | -0.43 | -1.30% | 3,100 |
| Sep 25, 2026 | 33.00 | 33.23 | 33.00 | 33.17 | +0.14 | +0.42% | 6,300 |
| Sep 24, 2026 | 33.04 | 33.07 | 32.96 | 33.03 | 0.00 | 0.00% | 5,900 |
| Sep 23, 2026 | 32.84 | 33.04 | 32.84 | 33.03 | -0.26 | -0.78% | 7,700 |
| Sep 22, 2026 | 33.19 | 33.35 | 33.14 | 33.29 | +0.22 | +0.67% | 6,500 |
| Sep 21, 2026 | 32.70 | 33.07 | 32.70 | 33.07 | +0.98 | +3.05% | 3,200 |
| Sep 18, 2026 | 31.85 | 32.22 | 31.85 | 32.09 | +0.18 | +0.56% | 3,600 |
| Sep 17, 2026 | 31.86 | 32.15 | 31.84 | 31.91 | +0.57 | +1.82% | 9,300 |
| Sep 16, 2026 | 31.58 | 31.65 | 31.22 | 31.34 | 0.00 | 0.00% | 11,500 |
| Sep 15, 2026 | 31.57 | 31.57 | 31.31 | 31.34 | -0.23 | -0.73% | 9,000 |
| Sep 14, 2026 | 31.23 | 32.05 | 31.23 | 31.57 | -0.26 | -0.82% | 4,100 |
| Sep 11, 2026 | 31.80 | 31.89 | 31.80 | 31.83 | +0.30 | +0.95% | 10,700 |
| Sep 10, 2026 | 31.60 | 31.68 | 31.50 | 31.53 | -0.33 | -1.04% | 7,200 |
| Sep 9, 2026 | 32.03 | 32.03 | 31.81 | 31.86 | -0.07 | -0.22% | 3,500 |
| Sep 8, 2026 | 32.11 | 32.11 | 31.91 | 31.93 | -0.05 | -0.16% | 10,700 |
| Sep 4, 2026 | 31.89 | 32.02 | 31.89 | 31.98 | +0.05 | +0.16% | 8,000 |
| Sep 3, 2026 | 31.91 | 31.96 | 31.86 | 31.93 | +0.40 | +1.27% | 12,500 |
| Sep 2, 2026 | 31.49 | 31.55 | 31.49 | 31.53 | +0.08 | +0.25% | 1,300 |
| Sep 1, 2026 | 31.44 | 31.51 | 31.44 | 31.45 | -0.43 | -1.35% | 2,700 |
| Aug 31, 2026 | 31.74 | 31.88 | 31.74 | 31.88 | -0.01 | -0.03% | 6,900 |
| Aug 28, 2026 | 31.86 | 31.91 | 31.86 | 31.89 | -0.17 | -0.53% | 700 |
| Aug 27, 2026 | 31.82 | 32.07 | 31.82 | 32.06 | +0.45 | +1.42% | 4,100 |
| Aug 26, 2026 | 31.56 | 31.70 | 31.52 | 31.61 | +0.02 | +0.06% | 11,000 |
| Aug 25, 2026 | 31.53 | 31.60 | 31.50 | 31.59 | +0.18 | +0.57% | 6,600 |
| Aug 24, 2026 | 31.40 | 31.56 | 31.40 | 31.41 | -0.27 | -0.85% | 6,200 |
| Aug 21, 2026 | 31.60 | 31.73 | 31.60 | 31.68 | +0.08 | +0.25% | 3,300 |
| Aug 20, 2026 | 31.73 | 31.73 | 31.47 | 31.60 | -0.24 | -0.75% | 7,400 |
| Aug 19, 2026 | 31.94 | 31.94 | 31.82 | 31.84 | -0.04 | -0.13% | 4,100 |
| Aug 18, 2026 | 31.93 | 32.03 | 31.82 | 31.88 | -0.56 | -1.73% | 7,300 |
| Aug 17, 2026 | 32.62 | 32.79 | 32.41 | 32.44 | -0.02 | -0.06% | 7,600 |
| Aug 14, 2026 | 32.65 | 32.65 | 32.37 | 32.46 | -0.06 | -0.18% | 13,600 |
65 days, newest first. Daily bars as drawn on the QXQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.