iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
32.06
+0.16 (0.52%)
At close: Aug 12, 2026, 4:00 PM EDT
32.00
-0.06 (-0.18%)
After-hours: Aug 12, 2026, 4:53 PM EDT
QNXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 31.94 | 32.26 | 31.94 | 31.89 | - | - | 315 |
| Aug 11, 2026 | 31.90 | 31.90 | 31.89 | 31.89 | 31.89 | 0.36% | 506 |
| Aug 10, 2026 | 31.84 | 31.85 | 31.78 | 31.78 | 31.78 | 0.03% | 3,748 |
| Aug 7, 2026 | 31.69 | 31.77 | 31.69 | 31.77 | 31.77 | 1.57% | 3,661 |
| Aug 6, 2026 | 31.36 | 31.36 | 31.26 | 31.28 | 31.28 | -1.33% | 6,008 |
| Aug 5, 2026 | 32.07 | 32.07 | 31.70 | 31.70 | 31.70 | 0.06% | 2,513 |
| Aug 4, 2026 | 31.56 | 31.68 | 31.56 | 31.68 | 31.68 | 2.67% | 1,135 |
| Aug 3, 2026 | 30.83 | 30.86 | 30.83 | 30.86 | 30.86 | 0.57% | 2,339 |
| Jul 31, 2026 | 30.71 | 30.80 | 30.64 | 30.68 | 30.68 | 0.31% | 6,695 |
| Jul 30, 2026 | 30.48 | 30.59 | 30.30 | 30.59 | 30.59 | 0.88% | 525 |
| Jul 29, 2026 | 30.45 | 30.45 | 30.32 | 30.32 | 30.32 | -0.69% | 633 |
| Jul 28, 2026 | 30.37 | 30.58 | 30.35 | 30.53 | 30.53 | 0.47% | 9,127 |
| Jul 27, 2026 | 30.23 | 30.41 | 30.23 | 30.39 | 30.39 | 1.32% | 18,955 |
| Jul 24, 2026 | 30.14 | 30.14 | 30.00 | 30.00 | 30.00 | -0.61% | 798 |
| Jul 23, 2026 | 30.20 | 30.31 | 30.06 | 30.18 | 30.18 | -0.74% | 3,891 |
| Jul 22, 2026 | 30.54 | 30.54 | 30.39 | 30.41 | 30.40 | -0.44% | 1,429 |
| Jul 21, 2026 | 30.53 | 30.54 | 30.48 | 30.54 | 30.54 | 1.24% | 1,286 |
| Jul 20, 2026 | 30.21 | 30.42 | 30.15 | 30.17 | 30.17 | 0.01% | 4,089 |
| Jul 17, 2026 | 30.18 | 30.29 | 30.16 | 30.16 | 30.16 | -1.30% | 842 |
| Jul 16, 2026 | 30.48 | 30.58 | 30.45 | 30.56 | 30.56 | 0.02% | 1,557 |
| Jul 15, 2026 | 30.97 | 30.97 | 30.46 | 30.55 | 30.55 | -0.50% | 2,283 |
| Jul 14, 2026 | 30.96 | 30.96 | 30.69 | 30.71 | 30.71 | -0.43% | 3,868 |
| Jul 13, 2026 | 31.10 | 31.10 | 30.84 | 30.84 | 30.84 | -1.00% | 1,776 |
| Jul 10, 2026 | 31.22 | 31.23 | 31.15 | 31.15 | 31.15 | -0.23% | 4,558 |
| Jul 9, 2026 | 31.23 | 31.28 | 31.22 | 31.22 | 31.22 | 1.32% | 2,992 |
| Jul 8, 2026 | 30.83 | 30.83 | 30.67 | 30.82 | 30.82 | -0.46% | 1,446 |
| Jul 7, 2026 | 31.29 | 31.29 | 30.94 | 30.96 | 30.96 | -1.08% | 5,384 |
| Jul 6, 2026 | 31.28 | 31.39 | 31.28 | 31.30 | 31.30 | 0.37% | 3,432 |
| Jul 2, 2026 | 31.61 | 31.62 | 30.96 | 31.18 | 31.18 | -0.28% | 306,998 |
| Jul 1, 2026 | 31.33 | 31.33 | 31.27 | 31.27 | 31.27 | -0.83% | 448 |
| Jun 30, 2026 | 31.22 | 31.57 | 31.22 | 31.53 | 31.53 | 0.51% | 2,667 |
| Jun 29, 2026 | 31.28 | 31.40 | 31.16 | 31.37 | 31.37 | 1.39% | 1,370 |
| Jun 26, 2026 | 30.87 | 30.96 | 30.78 | 30.94 | 30.94 | -0.08% | 3,186 |
| Jun 25, 2026 | 31.04 | 31.10 | 30.96 | 30.96 | 30.96 | 0.10% | 4,915 |
| Jun 24, 2026 | 30.94 | 31.13 | 30.87 | 30.93 | 30.93 | 0.11% | 3,075 |
| Jun 23, 2026 | 30.95 | 31.02 | 30.88 | 30.90 | 30.90 | -1.96% | 1,351 |
| Jun 22, 2026 | 31.50 | 31.52 | 31.48 | 31.52 | 31.52 | -0.46% | 1,886 |
| Jun 18, 2026 | 31.81 | 31.81 | 31.66 | 31.66 | 31.66 | 1.01% | 967 |
| Jun 17, 2026 | 31.90 | 31.90 | 31.34 | 31.34 | 31.34 | -0.88% | 1,945 |
| Jun 16, 2026 | 32.01 | 32.18 | 31.62 | 31.62 | 31.62 | -0.95% | 1,077 |
| Jun 15, 2026 | 31.75 | 31.93 | 31.75 | 31.92 | 31.92 | 2.55% | 10,944 |
| Jun 12, 2026 | 31.02 | 31.24 | 31.01 | 31.18 | 31.13 | 0.76% | 2,912 |
| Jun 11, 2026 | 30.60 | 30.95 | 30.60 | 30.95 | 30.89 | 2.43% | 11,408 |
| Jun 10, 2026 | 30.71 | 30.71 | 30.21 | 30.21 | 30.16 | -1.60% | 639 |
| Jun 9, 2026 | 31.32 | 31.32 | 30.15 | 30.71 | 30.65 | -0.98% | 3,148 |
| Jun 8, 2026 | 31.31 | 31.31 | 31.01 | 31.01 | 30.96 | 0.52% | 1,177 |
| Jun 5, 2026 | 30.93 | 30.93 | 30.80 | 30.85 | 30.80 | -3.36% | 1,588 |
| Jun 4, 2026 | 31.56 | 31.93 | 31.56 | 31.93 | 31.87 | 0.27% | 1,802 |
| Jun 3, 2026 | 31.83 | 31.84 | 31.82 | 31.84 | 31.78 | -0.61% | 1,554 |
| Jun 2, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 31.98 | 0.77% | 367 |