SQS
Sapient Quality Select ETF
stockNASDAQETF
At CloseOct 2, 2026 1:59:03 PM EDT
28.23USD+1.292%(+0.36)7,899
SQS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.27 | 28.27 | 28.21 | 28.25 | +0.727% | 7,899 | 0.000% |
| 2026-10-01 | 27.87 | 28.05 | 27.87 | 28.05 | -0.006% | 1,185 | +0.727% |
| 2026-09-30 | 28.19 | 28.28 | 27.99 | 28.05 | -0.111% | 21,651 | +0.720% |
| 2026-09-29 | 28.03 | 28.08 | 28.03 | 28.08 | +0.007% | 1,139 | +0.609% |
| 2026-09-28 | 28.08 | 28.08 | 28.08 | 28.08 | -0.769% | 168 | +0.616% |
| 2026-09-25 | 28.14 | 28.29 | 28.14 | 28.29 | +0.515% | 18,860 | -0.158% |
| 2026-09-24 | 27.89 | 28.15 | 27.89 | 28.15 | +0.317% | 11,694 | +0.356% |
| 2026-09-23 | 28.15 | 28.22 | 28.03 | 28.06 | -1.290% | 7,887 | +0.674% |
| 2026-09-22 | 28.45 | 28.45 | 28.40 | 28.43 | +0.039% | 2,133 | -0.625% |
| 2026-09-21 | 28.17 | 28.42 | 28.17 | 28.42 | +1.580% | 1,225 | -0.586% |
| 2026-09-18 | 28.00 | 28.01 | 27.89 | 27.97 | +0.129% | 2,969 | +0.986% |
| 2026-09-17 | 27.89 | 27.94 | 27.89 | 27.94 | +1.414% | 14,792 | +1.115% |
| 2026-09-16 | 27.72 | 27.72 | 27.42 | 27.55 | -0.165% | 16,830 | +2.545% |
| 2026-09-15 | 27.83 | 27.84 | 27.57 | 27.59 | -0.912% | 11,441 | +2.376% |
| 2026-09-14 | 27.75 | 27.94 | 27.75 | 27.85 | -0.937% | 10,483 | +1.442% |
| 2026-09-11 | 28.17 | 28.25 | 28.08 | 28.11 | +0.729% | 46,479 | +0.492% |
| 2026-09-10 | 27.95 | 27.95 | 27.91 | 27.91 | -0.798% | 512 | +1.224% |
| 2026-09-09 | 28.18 | 28.18 | 28.13 | 28.13 | -0.641% | 2,633 | +0.417% |
| 2026-09-08 | 28.35 | 28.40 | 28.31 | 28.31 | -0.654% | 1,950 | -0.227% |
| 2026-09-04 | 28.48 | 28.51 | 28.45 | 28.50 | +0.070% | 6,809 | -0.880% |
| 2026-09-03 | 28.29 | 28.48 | 28.25 | 28.48 | +1.046% | 930 | -0.810% |
| 2026-09-02 | 28.16 | 28.19 | 28.16 | 28.19 | +0.753% | 289 | +0.227% |
| 2026-09-01 | 28.04 | 28.10 | 27.96 | 27.97 | -0.822% | 13,922 | +0.982% |
| 2026-08-31 | 28.20 | 29.05 | 28.04 | 28.21 | -0.161% | 27,949 | +0.151% |
| 2026-08-28 | 28.30 | 28.32 | 28.24 | 28.25 | -0.146% | 11,955 | -0.010% |
| 2026-08-27 | 28.17 | 28.30 | 28.17 | 28.29 | +1.019% | 11,015 | -0.156% |
| 2026-08-26 | 28.11 | 28.11 | 27.95 | 28.01 | -0.206% | 39,804 | +0.861% |
| 2026-08-25 | 28.09 | 28.09 | 28.05 | 28.07 | +0.283% | 1,873 | +0.653% |
| 2026-08-24 | 28.03 | 28.03 | 27.92 | 27.99 | -0.569% | 5,358 | +0.938% |
| 2026-08-21 | 28.15 | 28.18 | 28.13 | 28.15 | +0.170% | 8,131 | +0.364% |
| 2026-08-20 | 28.31 | 28.31 | 28.08 | 28.10 | -0.979% | 4,845 | +0.534% |
| 2026-08-19 | 28.41 | 28.41 | 28.35 | 28.38 | +0.010% | 4,020 | -0.450% |
| 2026-08-18 | 28.48 | 28.50 | 28.33 | 28.37 | -1.232% | 20,220 | -0.441% |
| 2026-08-17 | 28.88 | 28.90 | 28.70 | 28.73 | -0.394% | 14,925 | -1.667% |
| 2026-08-14 | 28.98 | 28.98 | 28.78 | 28.84 | -0.424% | 38,222 | -2.054% |
| 2026-08-13 | 28.91 | 29.01 | 28.91 | 28.96 | +0.746% | 11,567 | -2.470% |
| 2026-08-12 | 28.78 | 28.81 | 28.75 | 28.75 | +0.378% | 1,045 | -1.743% |
| 2026-08-11 | 28.78 | 28.78 | 28.59 | 28.64 | -0.368% | 1,302 | -1.371% |
| 2026-08-10 | 28.74 | 28.75 | 28.70 | 28.75 | +0.286% | 1,677 | -1.733% |
| 2026-08-07 | 28.61 | 28.67 | 28.61 | 28.67 | +0.684% | 1,577 | -1.453% |
| 2026-08-06 | 28.46 | 28.65 | 28.46 | 28.47 | -0.227% | 29,358 | -0.779% |
| 2026-08-05 | 28.80 | 28.80 | 28.54 | 28.54 | +0.331% | 1,173 | -1.004% |
| 2026-08-04 | 28.32 | 28.55 | 28.28 | 28.44 | +1.307% | 13,669 | -0.676% |
| 2026-08-03 | 28.10 | 28.12 | 28.07 | 28.07 | +1.526% | 2,434 | +0.622% |
| 2026-07-31 | 27.64 | 27.65 | 27.23 | 27.65 | +1.427% | 39,223 | +2.158% |
| 2026-07-30 | 27.11 | 27.26 | 27.11 | 27.26 | +1.868% | 260 | +3.616% |
| 2026-07-29 | 27.26 | 27.36 | 26.76 | 26.76 | -2.175% | 469 | +5.552% |
| 2026-07-28 | 27.10 | 27.39 | 27.10 | 27.36 | -0.234% | 11,695 | +3.256% |
| 2026-07-27 | 27.53 | 27.53 | 27.28 | 27.42 | -0.258% | 9,386 | +3.014% |
| 2026-07-24 | 27.58 | 27.58 | 27.48 | 27.49 | -0.550% | 255 | +2.748% |
| 2026-07-23 | 27.68 | 27.71 | 27.46 | 27.65 | -1.140% | 5,760 | +2.183% |
| 2026-07-22 | 27.96 | 28.02 | 27.96 | 27.96 | -0.535% | 5,322 | +1.018% |
| 2026-07-21 | 27.92 | 28.11 | 27.92 | 28.11 | +1.402% | 2,432 | +0.478% |
| 2026-07-20 | 27.92 | 27.95 | 27.73 | 27.73 | -0.172% | 58,581 | +1.887% |
| 2026-07-17 | 27.84 | 27.84 | 27.77 | 27.77 | -0.737% | 124 | +1.712% |
| 2026-07-16 | 28.14 | 28.21 | 27.98 | 27.98 | -1.583% | 12,363 | +0.962% |
| 2026-07-15 | 28.24 | 28.44 | 28.20 | 28.43 | +0.778% | 24,187 | -0.636% |
| 2026-07-14 | 28.00 | 28.21 | 28.00 | 28.21 | +1.367% | 2,718 | +0.138% |
| 2026-07-13 | 27.99 | 27.99 | 27.83 | 27.83 | -1.208% | 617 | +1.507% |
| 2026-07-10 | 28.00 | 28.17 | 28.00 | 28.17 | +0.090% | 1,650 | +0.280% |
| 2026-07-09 | 28.14 | 28.14 | 28.14 | 28.14 | +0.864% | 9 | +0.371% |
| 2026-07-08 | 27.82 | 27.90 | 27.62 | 27.90 | -0.001% | 2,572 | +1.237% |
| 2026-07-07 | 27.79 | 27.91 | 27.79 | 27.90 | -0.661% | 2,652 | +1.236% |
| 2026-07-06 | 28.10 | 28.10 | 28.08 | 28.09 | +1.141% | 12,870 | +0.567% |
| 2026-07-02 | 27.89 | 28.08 | 27.55 | 27.77 | -0.139% | 14,992 | +1.715% |
| 2026-07-01 | 27.79 | 27.93 | 27.76 | 27.81 | -0.389% | 18,177 | +1.573% |
| 2026-06-30 | 27.66 | 27.92 | 27.66 | 27.92 | +1.107% | 26,341 | +1.178% |
| 2026-06-29 | 27.46 | 27.61 | 27.46 | 27.61 | +1.308% | 43,261 | +2.298% |
| 2026-06-26 | 27.31 | 27.33 | 27.20 | 27.26 | +0.080% | 5,449 | +3.636% |
| 2026-06-25 | 27.33 | 27.40 | 27.24 | 27.24 | +0.118% | 8,571 | +3.720% |
| 2026-06-24 | 27.39 | 27.50 | 27.20 | 27.20 | -0.265% | 44,470 | +3.842% |
| 2026-06-23 | 27.36 | 27.45 | 27.28 | 27.28 | -1.938% | 22,348 | +3.567% |
| 2026-06-22 | 28.00 | 28.00 | 27.69 | 27.82 | -0.721% | 11,443 | +1.559% |
| 2026-06-18 | 27.84 | 28.05 | 27.84 | 28.02 | +1.803% | 21,546 | +0.827% |
| 2026-06-17 | 27.74 | 27.85 | 27.52 | 27.52 | -0.755% | 18,595 | +2.644% |
| 2026-06-16 | 27.98 | 27.98 | 27.73 | 27.73 | -0.684% | 57,282 | +1.869% |
| 2026-06-15 | 27.87 | 27.99 | 27.78 | 27.92 | +2.356% | 55,914 | +1.173% |
| 2026-06-12 | 27.27 | 27.28 | 27.27 | 27.28 | +0.065% | 264 | +3.557% |
| 2026-06-11 | 26.71 | 27.26 | 26.71 | 27.26 | +2.085% | 17,488 | +3.624% |
| 2026-06-10 | 27.12 | 27.12 | 26.70 | 26.70 | -1.827% | 3,500 | +5.785% |
| 2026-06-09 | 27.52 | 27.72 | 26.57 | 27.20 | -0.759% | 86,410 | +3.852% |
| 2026-06-08 | 27.73 | 27.73 | 27.41 | 27.41 | +0.064% | 4,103 | +3.063% |
| 2026-06-05 | 27.93 | 27.93 | 27.39 | 27.39 | -3.189% | 8,886 | +3.129% |
| 2026-06-04 | 28.06 | 28.34 | 28.06 | 28.29 | +0.143% | 1,892 | -0.160% |
| 2026-06-03 | 28.38 | 28.45 | 28.20 | 28.25 | -1.122% | 34,507 | -0.018% |
| 2026-06-02 | 28.53 | 28.57 | 28.53 | 28.57 | +0.233% | 5,219 | -1.140% |
| 2026-06-01 | 28.49 | 28.65 | 28.35 | 28.51 | +0.592% | 34,084 | -0.910% |
| 2026-05-29 | 28.41 | 28.45 | 28.19 | 28.34 | -0.019% | 49,958 | -0.323% |
| 2026-05-28 | 28.24 | 28.35 | 28.24 | 28.35 | +0.586% | 1,457 | -0.341% |
| 2026-05-27 | 28.14 | 28.18 | 28.10 | 28.18 | -0.249% | 2,326 | +0.243% |
| 2026-05-26 | 28.26 | 28.36 | 28.20 | 28.25 | +1.052% | 703 | -0.007% |
| 2026-05-22 | 28.01 | 28.06 | 27.91 | 27.96 | +0.222% | 8,053 | +1.045% |
| 2026-05-21 | 27.74 | 27.90 | 27.61 | 27.90 | +0.253% | 22,319 | +1.269% |
| 2026-05-20 | 27.66 | 27.82 | 27.66 | 27.82 | +1.393% | 453 | +1.525% |
| 2026-05-19 | 27.48 | 27.57 | 27.35 | 27.44 | -0.815% | 18,764 | +2.939% |
| 2026-05-18 | 27.76 | 27.78 | 27.50 | 27.67 | -0.616% | 15,553 | +2.100% |
| 2026-05-15 | 27.85 | 27.97 | 27.84 | 27.84 | -1.452% | 28,090 | +1.471% |
| 2026-05-14 | 27.99 | 28.27 | 27.99 | 28.25 | +0.839% | 2,602 | -0.002% |
| 2026-05-13 | 27.78 | 28.02 | 27.78 | 28.02 | +0.757% | 26,400 | +0.836% |
| 2026-05-12 | 27.65 | 27.80 | 27.55 | 27.80 | -0.074% | 462 | +1.600% |
| 2026-05-11 | 27.73 | 27.94 | 27.73 | 27.82 | +0.234% | 21,799 | +1.525% |
| 2026-05-08 | 27.84 | 27.84 | 27.73 | 27.76 | +0.223% | 15,265 | +1.763% |
| 2026-05-07 | 27.99 | 27.99 | 27.66 | 27.70 | -0.864% | 13,721 | +1.989% |
| 2026-05-06 | 28.51 | 28.51 | 27.74 | 27.94 | +1.787% | 37,221 | +1.108% |
| 2026-05-05 | 27.45 | 27.45 | 27.42 | 27.45 | +0.731% | 553 | +2.915% |
| 2026-05-04 | 27.20 | 27.25 | 27.19 | 27.25 | -0.173% | 19,755 | +3.667% |
| 2026-05-01 | 27.43 | 27.43 | 27.30 | 27.30 | +0.175% | 23,932 | +3.488% |
| 2026-04-30 | 27.07 | 27.27 | 26.95 | 27.25 | +1.628% | 98,059 | +3.669% |
| 2026-04-29 | 26.89 | 26.89 | 26.71 | 26.81 | -0.657% | 57,639 | +5.358% |
| 2026-04-28 | 27.02 | 27.04 | 26.85 | 26.99 | -1.063% | 1,280 | +4.666% |
| 2026-04-27 | 27.15 | 27.28 | 27.14 | 27.28 | +0.305% | 631 | +3.553% |
| 2026-04-24 | 26.95 | 27.20 | 26.95 | 27.20 | +1.120% | 1,088 | +3.869% |
| 2026-04-23 | 27.04 | 27.05 | 26.65 | 26.90 | -0.398% | 11,779 | +5.032% |
| 2026-04-22 | 26.87 | 27.00 | 26.87 | 27.00 | +1.330% | 18,563 | +4.614% |
| 2026-04-21 | 26.86 | 26.94 | 26.65 | 26.65 | -0.730% | 7,072 | +6.006% |
| 2026-04-20 | 26.70 | 26.84 | 26.70 | 26.84 | -0.372% | 37,975 | +5.232% |
| 2026-04-17 | 26.98 | 26.98 | 26.91 | 26.95 | +0.941% | 6,420 | +4.841% |
| 2026-04-16 | 26.75 | 26.80 | 26.62 | 26.69 | -0.107% | 24,203 | +5.828% |
| 2026-04-15 | 26.53 | 26.72 | 26.53 | 26.72 | +0.921% | 21,401 | +5.714% |
| 2026-04-14 | 26.25 | 26.54 | 26.25 | 26.48 | +1.512% | 103,602 | +6.688% |
| 2026-04-13 | 25.84 | 26.09 | 25.84 | 26.08 | +0.936% | 23,042 | +8.301% |
| 2026-04-10 | 25.83 | 25.85 | 25.83 | 25.84 | +0.161% | 17,156 | +9.315% |
| 2026-04-09 | 25.64 | 25.80 | 25.58 | 25.80 | +0.640% | 195,994 | +9.490% |
| 2026-04-08 | 25.65 | 25.72 | 25.56 | 25.64 | +2.952% | 14,827 | +10.191% |
| 2026-04-07 | 24.53 | 24.92 | 24.53 | 24.90 | +0.332% | 767 | +13.444% |
| 2026-04-06 | 24.76 | 24.85 | 24.73 | 24.82 | +0.778% | 1,668 | +13.821% |
| 2026-04-02 | 24.56 | 24.67 | 24.55 | 24.63 | -0.215% | 2,538 | +14.706% |
| 2026-04-01 | 24.71 | 24.87 | 24.64 | 24.68 | +1.151% | 106,126 | +14.460% |
| 2026-03-31 | 24.02 | 24.40 | 24.02 | 24.40 | +3.695% | 59,801 | +15.777% |
| 2026-03-30 | 23.75 | 23.75 | 23.53 | 23.53 | -1.075% | 219,749 | +20.055% |
| 2026-03-27 | 23.99 | 24.09 | 23.76 | 23.79 | -1.772% | 50,347 | +18.764% |
| 2026-03-26 | 24.52 | 24.52 | 24.22 | 24.22 | -2.124% | 7,123 | +16.659% |
| 2026-03-25 | 24.90 | 24.90 | 24.74 | 24.74 | +0.585% | 4,464 | +14.182% |
| 2026-03-24 | 24.60 | 24.60 | 24.60 | 24.60 | -0.810% | 0 | +14.850% |
| 2026-03-23 | 24.92 | 24.92 | 24.80 | 24.80 | +1.367% | 1,958 | +13.919% |
| 2026-03-20 | 24.46 | 24.46 | 24.46 | 24.46 | -2.122% | 1 | +15.476% |
| 2026-03-19 | 24.86 | 25.04 | 24.84 | 24.99 | -0.321% | 969 | +13.026% |
| 2026-03-18 | 25.32 | 25.32 | 25.07 | 25.07 | -1.086% | 1,326 | +12.663% |
| 2026-03-17 | 25.46 | 25.47 | 25.35 | 25.35 | +0.143% | 28,554 | +11.439% |
| 2026-03-16 | 25.55 | 25.55 | 25.01 | 25.31 | 0.000% | 306 | +11.598% |