SGI Enhanced Nasdaq-100 ETF (QXQ) Historical Stock Data
31.74 ↓0.14 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QXQ is down -0.02% a day on average. There have been 21 days where SGI Enhanced Nasdaq-100 ETF closed green and 9 days where QXQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 31.83 | 31.74 | ↓$0.09 (-0.29%) | 31.74 | 31.84 | 1.03K |
| 2025-12-12 | 32.31 | 31.88 | ↓$0.43 (-1.33%) | 31.84 | 32.31 | 5.23K |
| 2025-12-11 | 32.15 | 32.50 | ↑$0.35 (1.10%) | 32.15 | 32.54 | 5.60K |
| 2025-12-10 | 32.46 | 32.66 | ↑$0.20 (0.60%) | 32.35 | 32.73 | 5.81K |
| 2025-12-09 | 32.42 | 32.49 | ↑$0.07 (0.21%) | 32.42 | 32.57 | 6.85K |
| 2025-12-08 | 32.59 | 32.41 | ↓$0.18 (-0.55%) | 32.34 | 32.59 | 7.28K |
| 2025-12-05 | 32.68 | 32.51 | ↓$0.17 (-0.52%) | 32.51 | 32.68 | 6.41K |
| 2025-12-04 | 32.30 | 32.35 | ↑$0.06 (0.18%) | 32.28 | 32.40 | 2.91K |
| 2025-12-03 | 32.29 | 32.44 | ↑$0.15 (0.45%) | 32.29 | 32.46 | 3K |
| 2025-12-02 | 32.30 | 32.34 | ↑$0.04 (0.13%) | 32.30 | 32.40 | 3.27K |
| 2025-12-01 | 31.95 | 32.03 | ↑$0.08 (0.25%) | 31.95 | 32.28 | 23.60K |
| 2025-11-28 | 32.07 | 32.15 | ↑$0.08 (0.24%) | 32.05 | 32.15 | 3.64K |
| 2025-11-26 | 31.83 | 31.93 | ↑$0.10 (0.30%) | 31.78 | 32.03 | 3.27K |
| 2025-11-25 | 31.19 | 31.67 | ↑$0.48 (1.53%) | 31.19 | 31.68 | 4.67K |
| 2025-11-24 | 30.94 | 31.48 | ↑$0.54 (1.75%) | 30.94 | 31.50 | 5.81K |
| 2025-11-21 | 30.59 | 30.66 | ↑$0.07 (0.21%) | 30.53 | 30.92 | 1.61K |
| 2025-11-20 | 31.78 | 30.43 | ↓$1.35 (-4.24%) | 30.43 | 31.88 | 6.33K |
| 2025-11-19 | 31.49 | 31.13 | ↓$0.36 (-1.16%) | 30.95 | 31.49 | 32.99K |
| 2025-11-18 | 30.84 | 30.96 | ↑$0.12 (0.40%) | 30.84 | 31.17 | 7.62K |
| 2025-11-17 | 31.64 | 31.27 | ↓$0.37 (-1.16%) | 31.20 | 31.64 | 10.44K |
| 2025-11-14 | 31.40 | 31.55 | ↑$0.15 (0.48%) | 31.33 | 31.76 | 4.11K |
| 2025-11-13 | 31.44 | 31.56 | ↑$0.12 (0.39%) | 31.44 | 31.62 | 6.57K |
| 2025-11-12 | 32.16 | 32.19 | ↑$0.03 (0.08%) | 32.08 | 32.21 | 2.44K |
| 2025-11-11 | 32.07 | 32.21 | ↑$0.14 (0.44%) | 32.00 | 32.26 | 5.59K |
| 2025-11-10 | 32.23 | 32.30 | ↑$0.07 (0.22%) | 32.14 | 32.32 | 2.62K |
| 2025-11-07 | 31.22 | 31.58 | ↑$0.36 (1.15%) | 31.07 | 31.58 | 4.24K |
| 2025-11-06 | 31.99 | 31.66 | ↓$0.33 (-1.02%) | 31.66 | 31.99 | 1.48K |
| 2025-11-05 | 32.22 | 32.30 | ↑$0.08 (0.24%) | 32.22 | 32.43 | 4.94K |
| 2025-11-04 | 32.34 | 32.05 | ↓$0.29 (-0.90%) | 32.05 | 32.34 | 29.48K |
| 2025-11-03 | 32.68 | 32.71 | ↑$0.03 (0.09%) | 32.67 | 32.76 | 7.58K |
Create an account or log in to view more rows.
$QXQ we going up from here
$QXQ might get a sell off today
$QXQ Ride this train. You won't regret.
$QXQ always with good potential for a long term Hodl
$QXQ She's gettin' ready to...
$QXQ this is my only green stonk!
I really like this stonk.
$QXQ overvalued
$QXQ call the SEC
$QXQ the FOMO will be epic
$QXQ has just been halted from trading due to volatility.