SGI Enhanced Nasdaq-100 ETF (QXQ)

Last Price33.29

Change+0.00 (0.00%)

NASDAQ · Last Trade: Sep 23rd, 9:19 AM EDT

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

Date Range:

2026-06-23 - 2026-09-23

Date	Open	High	Low	Close	Volume	Adjusted Close
9/22/2026	33.19	33.35	33.14	33.29	6,475	33.29
9/21/2026	32.70	33.07	32.70	33.07	3,168	33.07
9/18/2026	31.85	32.22	31.85	32.09	3,552	32.09
9/17/2026	31.86	32.15	31.84	31.91	9,294	31.91
9/16/2026	31.58	31.65	31.22	31.34	11,473	31.34
9/15/2026	31.57	31.57	31.31	31.34	8,958	31.34
9/14/2026	31.23	32.05	31.23	31.57	4,052	31.57
9/11/2026	31.80	31.89	31.80	31.83	10,676	31.83
9/10/2026	31.60	31.68	31.50	31.54	7,169	31.54
9/09/2026	32.03	32.03	31.81	31.86	3,530	31.86
9/08/2026	32.11	32.11	31.91	31.93	10,660	31.93
9/04/2026	31.89	32.02	31.89	31.98	7,993	31.98
9/03/2026	31.91	31.96	31.86	31.93	12,524	31.93
9/02/2026	31.48	31.55	31.48	31.53	1,341	31.53
9/01/2026	31.44	31.51	31.44	31.45	2,652	31.45
8/31/2026	31.74	31.88	31.74	31.88	6,909	31.88
8/28/2026	31.86	31.91	31.86	31.89	692	31.89
8/27/2026	31.82	32.07	31.82	32.06	4,104	32.06
8/26/2026	31.56	31.70	31.52	31.61	11,003	31.61
8/25/2026	31.53	31.60	31.50	31.59	6,587	31.59
8/24/2026	31.40	31.56	31.40	31.41	6,228	31.41
8/21/2026	31.61	31.73	31.61	31.68	3,281	31.68
8/20/2026	31.73	31.73	31.46	31.60	7,369	31.60
8/19/2026	31.94	31.94	31.82	31.84	4,147	31.84
8/18/2026	31.93	32.03	31.82	31.88	7,266	31.88
8/17/2026	32.62	32.79	32.41	32.44	7,555	32.44
8/14/2026	32.65	32.65	32.37	32.46	13,580	32.46
8/13/2026	32.56	32.64	32.52	32.52	6,341	32.52
8/12/2026	32.19	32.25	32.12	32.13	15,255	32.13
8/11/2026	32.00	32.06	31.76	31.92	12,219	31.92
8/10/2026	32.00	32.15	31.99	32.01	7,142	32.01
8/07/2026	31.95	32.12	31.94	32.12	5,567	32.12
8/06/2026	31.80	31.81	31.70	31.74	8,107	31.74
8/05/2026	32.21	32.21	31.79	31.89	9,203	31.89
8/04/2026	32.10	32.23	32.09	32.13	8,270	32.13
8/03/2026	30.50	31.13	30.50	31.06	6,793	31.06
7/31/2026	30.38	30.62	30.23	30.57	44,499	30.57
7/30/2026	30.14	30.31	30.11	30.31	241,392	30.31
7/29/2026	29.46	30.13	29.33	29.33	32,751	29.33
7/28/2026	29.79	30.14	29.79	29.94	37,233	29.94
7/27/2026	30.53	30.53	30.03	30.23	37,212	30.23
7/24/2026	30.48	30.48	30.23	30.31	2,303	30.31
7/23/2026	30.66	30.80	30.53	30.68	11,937	30.68
7/22/2026	31.28	31.42	31.27	31.31	4,980	31.31
7/21/2026	31.19	31.48	31.19	31.44	16,513	31.44
7/20/2026	31.06	31.17	30.83	30.86	6,991	30.86
7/17/2026	30.72	31.15	30.72	30.88	15,162	30.88
7/16/2026	31.39	31.44	31.18	31.31	3,711	31.31
7/15/2026	31.98	31.98	31.53	31.83	7,237	31.83
7/14/2026	31.68	32.03	31.68	31.92	12,154	31.92
7/13/2026	31.60	31.84	31.60	31.60	8,561	31.60
7/10/2026	31.96	32.23	31.94	32.18	5,452	32.18
7/09/2026	32.04	32.09	32.03	32.06	5,846	32.06
7/08/2026	31.17	31.60	31.05	31.57	6,328	31.57
7/07/2026	31.57	31.63	31.41	31.48	6,492	31.48
7/06/2026	32.16	32.17	32.06	32.17	10,821	32.17
7/02/2026	31.52	31.65	31.45	31.65	13,632	31.65
7/01/2026	32.40	32.40	32.20	32.20	6,566	32.20
6/30/2026	32.31	32.80	32.31	32.72	20,167	32.72
6/29/2026	31.53	32.18	31.53	32.13	5,989	32.13
6/26/2026	31.49	31.79	31.49	31.58	4,296	31.50
6/25/2026	32.37	32.37	31.71	31.84	17,045	31.76
6/24/2026	31.90	32.03	31.47	31.63	9,512	31.54
6/23/2026	31.80	32.04	31.75	31.83	7,006	31.75