SGI Enhanced Nasdaq-100 ETF (NQ: QXQ )

27.60 +0.08 (+0.29%)

Streaming Delayed Price Updated: 2:44 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	27.55	27.56	27.52	27.52	2,119	-0.02(-0.08%)
Nov 08, 2024	27.52	27.62	27.44	27.54	2,107	+0.03(+0.09%)
Nov 07, 2024	27.52	27.60	27.43	27.51	10,013	+0.39(+1.42%)
Nov 06, 2024	27.07	27.13	27.00	27.13	2,369	+0.68(+2.57%)
Nov 05, 2024	26.44	26.52	26.42	26.45	3,161	+0.30(+1.14%)
Nov 04, 2024	26.34	26.34	26.08	26.15	1,898	+0.01(+0.04%)
Nov 01, 2024	26.30	26.31	26.14	26.14	4,947	+0.04(+0.15%)
Oct 31, 2024	26.22	26.22	26.10	26.10	505	-0.55(-2.06%)
Oct 30, 2024	26.79	26.79	26.65	26.65	1,669	-0.18(-0.66%)
Oct 29, 2024	26.74	26.89	26.74	26.83	2,952	+0.23(+0.88%)
Oct 28, 2024	26.72	26.72	26.55	26.59	3,028	+0.01(+0.05%)
Oct 25, 2024	26.86	26.86	26.58	26.58	752	+0.13(+0.50%)
Oct 24, 2024	26.50	26.53	26.42	26.45	8,272	+0.22(+0.83%)
Oct 23, 2024	26.50	26.50	26.23	26.23	15,525	-0.40(-1.49%)
Oct 22, 2024	26.57	26.68	26.57	26.63	1,523	+0.05(+0.19%)
Oct 21, 2024	26.66	26.66	26.46	26.58	1,822	+0.05(+0.17%)
Oct 18, 2024	26.64	26.66	26.53	26.53	2,786	+0.15(+0.56%)
Oct 17, 2024	26.49	26.49	26.38	26.38	120	+0.04(+0.14%)
Oct 16, 2024	26.36	26.36	26.34	26.34	197	+0.03(+0.11%)
Oct 15, 2024	26.76	26.76	26.21	26.32	675	-0.36(-1.35%)
Oct 14, 2024	26.68	26.71	26.56	26.68	4,879	+0.22(+0.82%)
Oct 11, 2024	26.40	26.50	26.40	26.46	735	+0.03(+0.12%)
Oct 10, 2024	26.44	26.53	26.32	26.43	4,902	-0.04(-0.14%)
Oct 09, 2024	26.32	26.53	26.32	26.46	8,250	+0.20(+0.78%)
Oct 08, 2024	26.18	26.26	26.18	26.26	2,097	+0.41(+1.58%)
Oct 07, 2024	26.09	26.12	25.85	25.85	1,423	-0.28(-1.06%)
Oct 04, 2024	25.99	26.13	25.99	26.13	556	+0.29(+1.14%)
Oct 03, 2024	25.95	25.95	25.83	25.83	856	-0.02(-0.07%)
Oct 02, 2024	25.94	25.94	25.78	25.85	1,178	+0.07(+0.29%)
Oct 01, 2024	25.90	25.97	25.74	25.78	10,576	-0.35(-1.35%)
Sep 30, 2024	26.12	26.13	25.98	26.13	2,193	+0.05(+0.20%)
Sep 27, 2024	26.30	26.30	26.02	26.08	3,864	-0.05(-0.19%)
Sep 26, 2024	26.34	26.34	26.11	26.13	3,412	+0.00(+0.00%)
Sep 25, 2024	26.12	26.13	25.93	26.13	34,002	+0.20(+0.76%)
Sep 24, 2024	25.82	27.00	25.82	25.93	50,859	+0.11(+0.42%)
Sep 23, 2024	25.80	25.92	25.80	25.82	1,649	+0.08(+0.30%)
Sep 20, 2024	25.74	25.74	25.74	25.74	0	-0.10(-0.37%)
Sep 19, 2024	25.93	25.93	25.72	25.84	2,150	+0.65(+2.56%)
Sep 18, 2024	25.20	25.20	25.20	25.20	1,941	-0.08(-0.30%)
Sep 17, 2024	25.16	25.27	25.14	25.27	7,264	-0.00(-0.01%)
Sep 16, 2024	25.28	25.28	25.28	25.28	0	-0.10(-0.41%)
Sep 13, 2024	25.43	25.43	25.38	25.38	1,988	+0.10(+0.41%)
Sep 12, 2024	25.25	25.28	25.25	25.28	662	+0.23(+0.92%)
Sep 11, 2024	24.25	25.04	24.25	25.04	843	+0.52(+2.14%)
Sep 10, 2024	24.57	24.58	24.42	24.52	3,548	+0.23(+0.93%)
Sep 09, 2024	24.32	24.42	24.23	24.29	2,657	+0.27(+1.14%)
Sep 06, 2024	24.10	24.10	23.94	24.02	1,481	-0.57(-2.33%)
Sep 05, 2024	24.68	24.68	24.59	24.59	1,050	-0.03(-0.13%)
Sep 04, 2024	24.58	24.63	24.52	24.63	1,402	-0.22(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.