SGI Enhanced Nasdaq-100 ETF

QXQ
🏛️ usa →
30.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.40 27.45 27.14 27.14 0.0M
2024-12-30 27.58 27.58 27.41 27.41 0.0M
2024-12-27 28.12 28.23 28.12 28.23 0.0M
2024-12-26 28.53 28.72 28.53 28.61 0.0M
2024-12-24 28.48 28.62 28.48 28.60 0.0M
2024-12-23 28.05 28.33 28.00 28.27 0.0M
2024-12-20 27.69 28.14 27.69 27.99 0.0M
2024-12-19 28.08 28.13 27.85 27.85 0.0M
2024-12-18 28.96 28.96 27.92 28.00 0.0M
2024-12-17 29.00 29.00 28.83 28.93 0.0M
2024-12-16 28.87 29.10 28.87 29.00 0.0M
2024-12-13 28.54 28.66 28.49 28.59 0.0M
2024-12-12 28.53 28.53 28.35 28.40 0.0M
2024-12-11 28.52 28.64 28.52 28.54 0.0M
2024-12-10 28.07 28.13 27.99 28.05 0.0M
2024-12-09 28.32 28.37 28.05 28.14 0.0M
2024-12-06 28.38 28.38 28.36 28.36 0.0M
2024-12-05 28.21 28.21 28.13 28.13 0.0M
2024-12-04 28.10 28.23 28.10 28.18 0.0M
2024-12-03 27.86 27.88 27.83 27.85 0.0M
2024-12-02 27.80 27.83 27.76 27.76 0.0M
2024-11-29 27.53 27.55 27.48 27.48 0.0M
2024-11-27 27.28 27.30 27.25 27.26 0.0M
2024-11-26 27.48 27.57 27.43 27.50 0.0M
2024-11-25 27.37 27.42 27.31 27.38 0.0M
2024-11-22 27.30 27.33 27.25 27.32 0.0M
2024-11-21 27.10 27.16 27.10 27.16 0.0M
2024-11-20 27.00 27.11 27.00 27.11 0.0M
2024-11-19 26.90 27.19 26.90 27.14 0.0M
2024-11-18 26.93 27.19 26.84 27.19 0.0M
2024-11-15 26.83 27.61 25.74 26.02 0.0M
2024-11-14 27.42 27.45 27.40 27.43 0.1M
2024-11-13 27.64 27.68 27.56 27.56 0.0M
2024-11-12 27.55 27.60 27.50 27.50 0.0M
2024-11-11 27.55 27.56 27.52 27.52 0.0M
2024-11-08 27.52 27.62 27.44 27.54 0.0M
2024-11-07 27.52 27.60 27.43 27.51 0.0M
2024-11-06 27.07 27.13 27.00 27.13 0.0M
2024-11-05 26.44 26.52 26.42 26.45 0.0M
2024-11-04 26.34 26.34 26.08 26.15 0.0M
2024-11-01 26.30 26.31 26.14 26.14 0.0M
2024-10-31 26.22 26.22 26.10 26.10 0.0M
2024-10-30 26.79 26.79 26.65 26.65 0.0M
2024-10-29 26.74 26.89 26.74 26.83 0.0M
2024-10-28 26.72 26.72 26.55 26.59 0.0M
2024-10-25 26.86 26.86 26.58 26.58 0.0M
2024-10-24 26.50 26.53 26.42 26.45 0.0M
2024-10-23 26.50 26.50 26.23 26.23 0.0M
2024-10-22 26.57 26.68 26.57 26.63 0.0M
2024-10-21 26.66 26.66 26.46 26.58 0.0M
2024-10-18 26.64 26.66 26.53 26.53 0.0M
2024-10-17 26.49 26.49 26.38 26.38 0.0M
2024-10-16 26.36 26.36 26.34 26.34 0.0M
2024-10-15 26.76 26.76 26.21 26.32 0.0M
2024-10-14 26.68 26.71 26.56 26.68 0.0M
2024-10-11 26.40 26.50 26.40 26.46 0.0M
2024-10-10 26.44 26.53 26.32 26.43 0.0M
2024-10-09 26.32 26.53 26.32 26.47 0.0M
2024-10-08 26.18 26.26 26.18 26.26 0.0M
2024-10-07 26.09 26.12 25.85 25.85 0.0M
2024-10-04 25.99 26.13 25.99 26.13 0.0M
2024-10-03 25.95 25.95 25.83 25.83 0.0M
2024-10-02 25.94 25.94 25.78 25.85 0.0M
2024-10-01 25.90 25.97 25.74 25.78 0.0M
2024-09-30 26.17 26.18 26.03 26.18 0.0M
2024-09-27 26.35 26.35 26.07 26.13 0.0M
2024-09-26 26.39 26.39 26.16 26.18 0.0M
2024-09-25 26.17 26.18 25.98 26.18 0.0M
2024-09-24 25.87 27.06 25.87 25.98 0.1M
2024-09-23 25.86 25.97 25.86 25.88 0.0M
2024-09-19 25.98 25.98 25.77 25.89 0.0M
2024-09-18 25.26 25.26 25.25 25.25 0.0M
2024-09-17 25.21 25.32 25.19 25.32 0.0M
2024-09-13 25.48 25.48 25.43 25.43 0.0M
2024-09-12 25.31 25.33 25.31 25.33 0.0M
2024-09-11 24.30 25.10 24.30 25.10 0.0M
2024-09-10 24.62 24.63 24.47 24.57 0.0M
2024-09-09 24.37 24.47 24.28 24.34 0.0M
2024-09-06 24.15 24.15 23.99 24.07 0.0M
2024-09-05 24.73 24.73 24.65 24.65 0.0M
2024-09-04 24.63 24.68 24.57 24.68 0.0M
2024-09-03 24.90 24.90 24.90 24.90 0.0M
2024-08-30 25.34 25.44 25.27 25.44 0.0M
2024-08-29 25.26 25.26 25.11 25.15 0.0M
2024-08-28 25.17 25.20 25.15 25.20 0.0M
2024-08-27 25.50 25.53 25.45 25.46 0.0M
2024-08-26 25.45 25.51 25.37 25.37 0.0M
2024-08-23 25.50 25.63 25.50 25.63 0.0M
2024-08-22 25.74 25.74 25.35 25.35 0.0M
2024-08-21 25.78 25.78 25.76 25.76 0.0M
2024-08-20 25.64 25.64 25.64 25.64 0.0M
2024-08-19 25.42 25.67 25.42 25.66 0.0M
2024-08-16 25.37 25.37 25.37 25.37 0.0M
2024-08-15 25.19 25.31 25.19 25.31 0.0M
2024-08-14 24.90 24.92 24.82 24.82 0.0M
2024-08-13 24.65 24.76 24.65 24.76 0.0M
2024-08-12 24.20 24.41 24.20 24.23 0.0M
2024-08-09 24.21 24.21 24.21 24.21 0.0M
2024-08-08 23.86 24.13 23.85 23.98 0.0M
2024-08-07 23.81 23.81 23.46 23.46 0.0M
2024-08-06 23.68 23.68 23.68 23.68 0.0M
2024-08-05 23.45 23.71 23.43 23.47 0.0M
2024-08-02 24.19 24.26 24.11 24.19 0.0M
2024-08-01 24.59 24.76 24.59 24.76 0.0M
2024-07-31 25.32 25.42 25.27 25.30 0.0M
2024-07-30 24.65 24.65 24.65 24.65 0.0M
2024-07-29 25.01 25.05 24.94 24.94 0.0M
2024-07-26 24.85 24.90 24.82 24.82 0.0M
2024-07-25 24.67 24.67 24.67 24.67 0.0M
2024-07-24 25.06 25.09 24.85 24.85 0.0M
2024-07-23 25.60 25.71 25.60 25.60 0.0M
2024-07-22 25.67 25.72 25.51 25.65 0.0M
2024-07-19 25.58 25.58 25.26 25.26 0.0M
2024-07-18 25.40 25.63 25.40 25.51 0.0M
2024-07-17 25.69 25.74 25.61 25.61 0.0M
2024-07-16 26.06 26.29 25.94 26.15 0.0M
2024-07-15 26.19 26.36 26.10 26.10 0.0M
2024-07-12 26.28 26.29 25.99 25.99 0.1M
2024-07-11 26.59 26.59 25.88 25.90 0.0M
2024-07-10 26.26 26.57 26.26 26.52 0.0M
2024-07-09 26.16 26.25 26.16 26.22 0.0M
2024-07-08 26.05 26.05 26.03 26.03 0.0M
2024-07-05 25.91 25.97 25.91 25.97 0.0M
2024-07-03 25.81 25.90 25.81 25.90 0.0M
2024-07-02 25.68 25.70 25.64 25.69 0.0M
2024-07-01 25.43 25.47 25.39 25.47 0.0M
2024-06-28 25.33 25.33 25.29 25.29 0.0M
2024-06-27 25.38 25.38 25.38 25.38 0.0M
2024-06-26 25.37 25.37 25.36 25.36 0.0M
2024-06-25 25.21 25.35 25.21 25.34 0.0M
2024-06-24 25.12 25.12 25.04 25.04 0.0M
2024-06-21 25.19 25.23 25.19 25.23 0.0M
2024-06-20 25.62 25.63 25.23 25.37 0.1M
2024-06-18 25.45 25.55 25.45 25.53 0.0M
2024-06-17 25.29 25.56 25.29 25.53 0.0M
2024-06-14 25.22 25.28 25.19 25.24 0.0M