MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QXQ — SGI Enhanced Nasdaq-100 ETF
NasdaqSGI Enhanced Nasdaq-100 ETF
$33.85
+0.26(+0.77%)
- O
- 33.91
- H
- 33.91
- L
- 33.79
- V
- 5.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.85
Period Return+40.83%
Period High$33.91
Period Low$23.57
Avg Daily Volume11.4K
Total Trading Days365
QXQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.91 | $33.91 | $33.79 | $33.85 | +$0.26 | +0.77% | 5,530 | $33.84 | $33.79 $33.91 |
| Oct 5, 2026 | $33.55 | $33.65 | $33.49 | $33.59 | +$0.27 | +0.82% | 3,822 | $33.59 | $33.49 $33.65 |
| Oct 2, 2026 | $33.49 | $33.49 | $33.24 | $33.32 | +$0.29 | +0.88% | 10,111 | $33.34 | $33.24 $33.49 |
| Oct 1, 2026 | $32.90 | $33.14 | $32.79 | $33.03 | +$0.10 | +0.29% | 17,212 | $33.04 | $32.79 $33.14 |
| Sep 30, 2026 | $33.06 | $33.13 | $32.90 | $32.93 | +$0.13 | +0.41% | 7,666 | $33.04 | $32.90 $33.13 |
| Sep 29, 2026 | $32.83 | $32.88 | $32.74 | $32.80 | +$0.05 | +0.16% | 17,078 | $32.81 | $32.74 $32.88 |
| Sep 28, 2026 | $32.67 | $32.85 | $32.67 | $32.74 | $-0.42 | -1.27% | 3,065 | $32.80 | $32.67 $32.85 |
| Sep 25, 2026 | $33.00 | $33.23 | $33.00 | $33.17 | +$0.14 | +0.42% | 6,278 | $33.17 | $33.00 $33.23 |
| Sep 24, 2026 | $33.04 | $33.07 | $32.96 | $33.03 | +$0.00 | +0.00% | 5,923 | $33.01 | $32.96 $33.07 |
| Sep 23, 2026 | $32.84 | $33.04 | $32.84 | $33.03 | $-0.26 | -0.80% | 7,734 | $33.00 | $32.84 $33.04 |
| Sep 22, 2026 | $33.19 | $33.35 | $33.14 | $33.29 | +$0.23 | +0.68% | 6,476 | $33.25 | $33.14 $33.35 |
| Sep 21, 2026 | $32.70 | $33.07 | $32.70 | $33.07 | +$0.98 | +3.04% | 3,167 | $32.97 | $32.70 $33.07 |
| Sep 18, 2026 | $31.85 | $32.22 | $31.85 | $32.09 | +$0.18 | +0.56% | 3,552 | $32.00 | $31.85 $32.22 |
| Sep 17, 2026 | $31.86 | $32.15 | $31.84 | $31.91 | +$0.57 | +1.80% | 9,294 | $31.91 | $31.84 $32.15 |
| Sep 16, 2026 | $31.58 | $31.65 | $31.22 | $31.34 | +$0.01 | +0.02% | 11,475 | $31.49 | $31.22 $31.65 |
| Sep 15, 2026 | $31.57 | $31.57 | $31.31 | $31.34 | $-0.23 | -0.72% | 8,960 | $31.41 | $31.31 $31.57 |
| Sep 14, 2026 | $31.23 | $32.05 | $31.23 | $31.57 | $-0.26 | -0.83% | 4,053 | $31.64 | $31.23 $32.05 |
| Sep 11, 2026 | $31.80 | $31.89 | $31.80 | $31.83 | +$0.30 | +0.94% | 10,675 | $31.86 | $31.80 $31.89 |
| Sep 10, 2026 | $31.60 | $31.68 | $31.50 | $31.54 | $-0.32 | -1.02% | 7,170 | $31.59 | $31.50 $31.68 |
| Sep 9, 2026 | $32.03 | $32.03 | $31.81 | $31.86 | $-0.07 | -0.21% | 3,530 | $31.88 | $31.81 $32.03 |
| Sep 8, 2026 | $32.11 | $32.11 | $31.91 | $31.93 | $-0.05 | -0.16% | 10,659 | $31.97 | $31.91 $32.11 |
| Sep 4, 2026 | $31.89 | $32.02 | $31.89 | $31.98 | +$0.05 | +0.16% | 7,993 | $31.99 | $31.89 $32.02 |
| Sep 3, 2026 | $31.91 | $31.96 | $31.87 | $31.93 | +$0.39 | +1.25% | 12,524 | $31.93 | $31.87 $31.96 |
| Sep 2, 2026 | $31.49 | $31.55 | $31.49 | $31.53 | +$0.08 | +0.26% | 1,341 | $31.51 | $31.49 $31.55 |
| Sep 1, 2026 | $31.44 | $31.51 | $31.44 | $31.45 | $-0.43 | -1.34% | 2,653 | $31.47 | $31.44 $31.51 |
| Aug 31, 2026 | $31.74 | $31.88 | $31.74 | $31.88 | $-0.01 | -0.03% | 6,909 | $31.79 | $31.74 $31.88 |
| Aug 28, 2026 | $31.86 | $31.91 | $31.86 | $31.89 | $-0.17 | -0.52% | 692 | $31.90 | $31.86 $31.91 |
| Aug 27, 2026 | $31.82 | $32.07 | $31.82 | $32.06 | +$0.45 | +1.41% | 4,104 | $31.92 | $31.82 $32.07 |
| Aug 26, 2026 | $31.56 | $31.70 | $31.52 | $31.61 | +$0.02 | +0.05% | 11,003 | $31.62 | $31.52 $31.70 |
| Aug 25, 2026 | $31.53 | $31.60 | $31.50 | $31.59 | +$0.19 | +0.59% | 6,588 | $31.56 | $31.50 $31.60 |