Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

SGI Enhanced Nasdaq-100 ETF (QXQ)

26.69
+0.30 (1.14%)
NASDAQ · Last Trade: Mar 17th, 1:11 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SGI Enhanced Nasdaq-100 ETF (QXQ)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/202626.7826.7926.6326.6936,23826.69
3/13/202626.5026.5026.3226.399,75926.39
3/12/202626.7126.7526.5626.561,66326.56
3/11/202627.1027.1026.9027.0112,97927.01
3/10/202627.0727.4227.0727.1634,67927.16
3/09/202626.5627.2126.5627.1811,37127.18
3/06/202626.9627.0426.8526.853,41926.85
3/05/202627.0827.3127.0227.224,70427.22
3/04/202627.2427.4027.2427.318,02127.31
3/03/202626.7227.0026.6526.9216,33926.92
3/02/202627.0527.2627.0527.228,24627.22
2/27/202627.0927.1927.0327.1513,84727.15
2/26/202627.2827.2827.0127.2215,73627.22
2/25/202627.5027.5327.4427.5314,35027.53
2/24/202627.1527.2227.1027.17172,69827.17
2/23/202626.9726.9726.7726.8544,62226.85
2/20/202627.0427.2127.0427.1416,44327.14
2/19/202626.9726.9726.8126.94268,33926.94
2/18/202627.1127.1926.9327.0623,36227.06
2/17/202626.5926.8726.5926.8132,70726.81
2/13/202626.8527.0726.8126.8619,60926.86
2/12/202627.3027.3026.8026.8318,79626.83
2/11/202627.2727.6827.2627.3915,92827.39
2/10/202627.5127.5527.3227.3318,52127.33
2/09/202627.3027.5027.2727.467,99527.46
2/06/202626.8527.2526.8527.255,18727.25
2/05/202626.8226.8426.6626.6814,83826.68
2/04/202627.5227.5227.0227.0712,95527.07
2/03/202627.6527.6527.3327.547,12227.54
2/02/202627.7028.1127.7027.9718,35227.97
1/30/202627.9928.0727.6227.7317,76927.73
1/29/202628.2528.2527.9228.156,74528.15
1/28/202628.2928.4528.2728.329,97928.32
1/27/202628.1828.2528.1828.2211,31028.22
1/26/202627.9828.0427.9627.981,68827.98
1/23/202627.8027.9427.7827.8315,36627.83
1/22/202627.8027.8027.6427.749,21727.74
1/21/202627.3927.7327.2927.533,06327.53
1/20/202627.1727.3527.1527.1611,90227.16
1/16/202627.7927.8027.7127.764,02827.76
1/15/202627.9527.9927.7427.7518,90927.75
1/14/202627.6027.6927.5227.6818,79727.68
1/13/202627.9728.1027.2927.967,04227.96
1/12/202627.8128.1127.8128.027,11228.02
1/09/202627.9428.1827.9428.1022,29928.10
1/08/202627.8427.8427.6727.7211,68127.72
1/07/202627.9028.0327.8927.9314,84727.93
1/06/202627.7927.8927.6827.8610,08527.86
1/05/202627.6627.7227.5827.5914,30227.59
1/02/202627.6127.6127.3627.406,67627.40
12/31/202527.5627.5827.4727.474,20127.47
12/30/202527.5327.7227.5327.647,33927.64
12/29/202527.6527.7227.5927.6875,95227.68
12/26/202527.8627.9127.7827.8112,98627.81
12/24/202527.7628.3927.7027.84216,10527.84
12/23/202527.7127.7327.6827.733,63727.73
12/22/202532.2632.2632.1732.224,79627.57
12/19/202531.6932.0931.6932.059,03127.42
12/18/202531.7331.7931.5531.665,46027.09
12/17/202531.8631.8631.2431.2914,02026.78