SGI Enhanced Nasdaq-100 E... (QXQ)
22.75
-1.09 (-4.57%)
At close: Apr 04, 2025, 3:46 PM
NYAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.19 | 24.19 | 23.84 | 23.84 | -1.38 | -5.47% | 3,349 |
| Apr 2, 2025 | 24.91 | 25.39 | 24.91 | 25.22 | 0.20 | 0.80% | 7,200 |
| Apr 1, 2025 | 24.66 | 25.03 | 24.64 | 25.02 | 0.16 | 0.64% | 6,900 |
| Mar 31, 2025 | 24.47 | 24.89 | 24.40 | 24.86 | -0.03 | -0.12% | 128,200 |
| Mar 28, 2025 | 25.35 | 25.35 | 24.88 | 24.89 | -0.54 | -2.12% | 5,400 |
| Mar 27, 2025 | 25.48 | 25.62 | 25.43 | 25.43 | -0.39 | -1.51% | 3,800 |
| Mar 26, 2025 | 25.98 | 26.13 | 25.77 | 25.82 | -0.45 | -1.71% | 1,200 |
| Mar 25, 2025 | 26.15 | 26.27 | 26.15 | 26.27 | 0.14 | 0.54% | 6,700 |
| Mar 24, 2025 | 26.06 | 26.19 | 26.06 | 26.13 | 0.56 | 2.19% | 3,100 |
| Mar 21, 2025 | 25.25 | 25.57 | 25.25 | 25.57 | 0.08 | 0.31% | 6,500 |
| Mar 20, 2025 | 25.43 | 25.83 | 25.37 | 25.49 | 0.00 | 0.00% | 23,600 |
| Mar 19, 2025 | 25.27 | 25.74 | 25.27 | 25.49 | 0.24 | 0.95% | 5,500 |
| Mar 18, 2025 | 25.38 | 25.38 | 25.20 | 25.25 | -0.37 | -1.44% | 11,200 |
| Mar 17, 2025 | 25.57 | 25.83 | 25.39 | 25.62 | 0.04 | 0.16% | 7,200 |
| Mar 14, 2025 | 25.30 | 25.63 | 25.30 | 25.58 | 0.69 | 2.77% | 49,300 |
| Mar 13, 2025 | 25.00 | 25.06 | 24.77 | 24.89 | -0.42 | -1.66% | 16,000 |
| Mar 12, 2025 | 25.42 | 25.53 | 25.30 | 25.31 | 0.19 | 0.76% | 14,700 |
| Mar 11, 2025 | 25.32 | 25.45 | 24.89 | 25.12 | 0.02 | 0.08% | 12,800 |
| Mar 10, 2025 | 25.49 | 25.49 | 24.94 | 25.10 | -1.07 | -4.09% | 42,600 |
| Mar 7, 2025 | 25.86 | 26.17 | 25.58 | 26.17 | 1.10 | 4.39% | 9,200 |
| Mar 6, 2025 | 26.25 | 26.36 | 25.07 | 25.07 | -1.62 | -6.07% | 5,000 |
| Mar 5, 2025 | 26.42 | 26.75 | 26.42 | 26.69 | 0.35 | 1.33% | 19,600 |
| Mar 4, 2025 | 26.22 | 26.77 | 26.02 | 26.34 | -0.08 | -0.30% | 9,600 |
| Mar 3, 2025 | 26.86 | 27.03 | 26.26 | 26.42 | -0.59 | -2.18% | 18,800 |
| Feb 28, 2025 | 26.68 | 27.01 | 26.60 | 27.01 | 0.41 | 1.54% | 1,600 |
| Feb 27, 2025 | 27.27 | 27.27 | 26.58 | 26.60 | -0.75 | -2.74% | 15,200 |
| Feb 26, 2025 | 27.38 | 27.62 | 27.25 | 27.35 | 0.07 | 0.26% | 6,200 |
| Feb 25, 2025 | 27.31 | 27.38 | 27.28 | 27.28 | -0.36 | -1.30% | 1,700 |
| Feb 24, 2025 | 27.85 | 27.89 | 27.64 | 27.64 | -0.27 | -0.97% | 16,600 |
| Feb 21, 2025 | 28.49 | 28.49 | 27.87 | 27.91 | -0.59 | -2.07% | 12,500 |
| Feb 20, 2025 | 28.31 | 28.52 | 28.31 | 28.50 | -0.11 | -0.38% | 7,000 |
| Feb 19, 2025 | 28.82 | 28.82 | 28.54 | 28.61 | 0.03 | 0.10% | 5,100 |
| Feb 18, 2025 | 28.51 | 28.81 | 28.25 | 28.58 | 0.05 | 0.18% | 43,600 |
| Feb 14, 2025 | 28.55 | 28.57 | 28.49 | 28.53 | 0.12 | 0.42% | 3,500 |
| Feb 13, 2025 | 28.24 | 28.41 | 28.21 | 28.41 | 0.40 | 1.43% | 3,400 |
| Feb 12, 2025 | 27.86 | 28.06 | 27.86 | 28.01 | 0.06 | 0.21% | 2,600 |
| Feb 11, 2025 | 27.93 | 28.04 | 27.71 | 27.95 | -0.53 | -1.86% | 2,900 |
| Feb 10, 2025 | 27.98 | 28.48 | 27.98 | 28.48 | 0.81 | 2.93% | 147,900 |
| Feb 7, 2025 | 28.17 | 28.17 | 27.66 | 27.67 | -0.38 | -1.35% | 4,500 |
| Feb 6, 2025 | 27.96 | 28.44 | 27.96 | 28.05 | 0.16 | 0.57% | 8,600 |
| Feb 5, 2025 | 27.74 | 27.89 | 27.74 | 27.89 | 0.14 | 0.50% | 600 |
| Feb 4, 2025 | 27.81 | 27.84 | 27.75 | 27.75 | 0.32 | 1.17% | 10,400 |
| Feb 3, 2025 | 27.51 | 27.62 | 27.43 | 27.43 | -0.28 | -1.01% | 4,700 |
| Jan 31, 2025 | 28.17 | 28.17 | 27.70 | 27.71 | -0.04 | -0.14% | 3,800 |
| Jan 30, 2025 | 27.74 | 28.65 | 27.58 | 27.75 | 0.12 | 0.43% | 22,200 |
| Jan 29, 2025 | 27.70 | 27.70 | 27.51 | 27.63 | -0.05 | -0.18% | 7,600 |
| Jan 28, 2025 | 27.68 | 27.71 | 27.65 | 27.68 | 0.40 | 1.47% | 2,900 |
| Jan 27, 2025 | 27.33 | 27.33 | 27.12 | 27.28 | -0.78 | -2.78% | 6,000 |
| Jan 24, 2025 | 28.22 | 28.23 | 28.04 | 28.06 | -0.13 | -0.46% | 14,300 |
| Jan 23, 2025 | 28.04 | 28.19 | 28.04 | 28.19 | 0.05 | 0.18% | 3,700 |