MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SQS — Sapient Quality Select ETF
NasdaqSapient Quality Select ETF
$28.70
-0.03(-0.10%)
- O
- 28.53
- H
- 28.70
- L
- 28.53
- V
- 7.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.70
Period Return+13.39%
Period High$29.05
Period Low$23.53
Avg Daily Volume18.5K
Total Trading Days143
SQS — Historical OHLCV Price & Volume Table
Mar 16, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.53 | $28.70 | $28.53 | $28.70 | $-0.03 | -0.10% | 7,407 | $28.67 | $28.53 $28.70 |
| Oct 6, 2026 | $28.76 | $28.76 | $28.73 | $28.73 | +$0.28 | +0.99% | 503 | $28.77 | $28.73 $28.76 |
| Oct 5, 2026 | $28.74 | $28.74 | $28.44 | $28.45 | +$0.20 | +0.69% | 2,532 | $28.47 | $28.44 $28.74 |
| Oct 2, 2026 | $28.27 | $28.27 | $28.21 | $28.25 | +$0.20 | +0.73% | 7,899 | $28.23 | $28.21 $28.27 |
| Oct 1, 2026 | $27.87 | $28.05 | $27.87 | $28.05 | $-0.00 | -0.01% | 1,185 | $27.90 | $27.87 $28.05 |
| Sep 30, 2026 | $28.19 | $28.28 | $27.99 | $28.05 | $-0.03 | -0.11% | 21,651 | $28.20 | $27.99 $28.28 |
| Sep 29, 2026 | $28.03 | $28.08 | $28.03 | $28.08 | +$0.00 | +0.01% | 1,139 | $28.04 | $28.03 $28.08 |
| Sep 28, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $-0.22 | -0.77% | 168 | $28.15 | $28.08 $28.08 |
| Sep 25, 2026 | $28.14 | $28.29 | $28.14 | $28.29 | +$0.15 | +0.52% | 18,860 | $28.21 | $28.14 $28.29 |
| Sep 24, 2026 | $27.89 | $28.15 | $27.89 | $28.15 | +$0.09 | +0.32% | 11,694 | $28.09 | $27.89 $28.15 |
| Sep 23, 2026 | $28.15 | $28.22 | $28.03 | $28.06 | $-0.37 | -1.29% | 7,887 | $28.08 | $28.03 $28.22 |
| Sep 22, 2026 | $28.45 | $28.45 | $28.40 | $28.43 | +$0.01 | +0.04% | 2,133 | $28.45 | $28.40 $28.45 |
| Sep 21, 2026 | $28.17 | $28.42 | $28.17 | $28.42 | +$0.44 | +1.58% | 1,225 | $28.17 | $28.17 $28.42 |
| Sep 18, 2026 | $28.01 | $28.01 | $27.89 | $27.97 | +$0.04 | +0.13% | 2,969 | $27.96 | $27.89 $28.01 |
| Sep 17, 2026 | $27.89 | $27.94 | $27.89 | $27.94 | +$0.39 | +1.41% | 14,792 | $27.90 | $27.89 $27.94 |
| Sep 16, 2026 | $27.72 | $27.72 | $27.42 | $27.55 | $-0.05 | -0.16% | 16,830 | $27.68 | $27.42 $27.72 |
| Sep 15, 2026 | $27.83 | $27.84 | $27.57 | $27.59 | $-0.25 | -0.91% | 11,441 | $27.67 | $27.57 $27.84 |
| Sep 14, 2026 | $27.75 | $27.94 | $27.75 | $27.85 | $-0.26 | -0.94% | 10,483 | $27.89 | $27.75 $27.94 |
| Sep 11, 2026 | $28.17 | $28.25 | $28.08 | $28.11 | +$0.20 | +0.73% | 46,479 | $28.15 | $28.08 $28.25 |
| Sep 10, 2026 | $27.95 | $27.95 | $27.91 | $27.91 | $-0.22 | -0.80% | 512 | $27.94 | $27.91 $27.95 |
| Sep 9, 2026 | $28.18 | $28.18 | $28.13 | $28.13 | $-0.18 | -0.64% | 2,633 | $28.16 | $28.13 $28.18 |
| Sep 8, 2026 | $28.35 | $28.40 | $28.31 | $28.31 | $-0.19 | -0.65% | 1,950 | $28.35 | $28.31 $28.40 |
| Sep 4, 2026 | $28.48 | $28.51 | $28.45 | $28.50 | +$0.02 | +0.07% | 6,809 | $28.47 | $28.45 $28.51 |
| Sep 3, 2026 | $28.29 | $28.48 | $28.25 | $28.48 | +$0.29 | +1.05% | 930 | $28.35 | $28.25 $28.48 |
| Sep 2, 2026 | $28.16 | $28.19 | $28.16 | $28.19 | +$0.21 | +0.75% | 289 | $28.16 | $28.16 $28.19 |
| Sep 1, 2026 | $28.04 | $28.10 | $27.96 | $27.97 | $-0.23 | -0.82% | 13,922 | $28.03 | $27.96 $28.10 |
| Aug 31, 2026 | $28.20 | $29.05 | $28.04 | $28.21 | $-0.05 | -0.16% | 27,949 | $28.15 | $28.04 $29.05 |
| Aug 28, 2026 | $28.30 | $28.32 | $28.24 | $28.25 | $-0.04 | -0.15% | 11,955 | $28.29 | $28.24 $28.32 |
| Aug 27, 2026 | $28.17 | $28.30 | $28.17 | $28.29 | +$0.29 | +1.02% | 11,015 | $28.21 | $28.17 $28.30 |
| Aug 26, 2026 | $28.11 | $28.11 | $27.95 | $28.01 | $-0.06 | -0.21% | 39,804 | $27.98 | $27.95 $28.11 |