iShares Nasdaq-100 ex Top 30 ETF (QNXT)

NASDAQ: QNXT · Real-Time Price · USD

30.66

-0.63 (-2.01%)

At close: Oct 30, 2026, 4:00 PM EDT

30.65

-0.01 (-0.04%)

After-hours: Oct 30, 2026, 7:30 PM EDT

QNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.97	30.97	30.63	30.66	30.66	-2.01%	11,808
Oct 29, 2026	31.04	31.29	31.04	31.29	31.29	-0.06%	618
Oct 28, 2026	31.24	31.31	31.21	31.31	31.31	0.08%	4,235
Oct 27, 2026	31.20	31.28	31.16	31.28	31.28	0.78%	10,902
Oct 26, 2026	30.87	31.06	30.85	31.04	31.04	0.63%	2,394
Oct 23, 2026	30.89	30.97	30.77	30.85	30.85	-0.45%	2,004
Oct 22, 2026	30.88	31.10	30.88	30.99	30.99	-0.70%	6,221
Oct 21, 2026	31.23	31.23	31.21	31.21	31.20	0.57%	1,692
Oct 20, 2026	31.04	31.04	31.01	31.03	31.03	0.95%	1,224
Oct 19, 2026	30.85	30.88	30.74	30.74	30.74	0.31%	932
Oct 16, 2026	31.08	31.10	30.64	30.64	30.64	-1.81%	1,365
Oct 15, 2026	30.69	31.20	30.69	31.20	31.20	1.71%	283
Oct 14, 2026	30.91	30.91	30.68	30.68	30.68	-1.30%	1,045
Oct 13, 2026	31.09	31.09	31.00	31.08	31.08	-0.48%	808
Oct 12, 2026	31.30	31.30	31.22	31.23	31.23	-0.52%	754
Oct 9, 2026	31.23	31.39	31.23	31.39	31.39	0.94%	2,164
Oct 8, 2026	31.10	31.10	31.10	31.10	31.10	-0.41%	127
Oct 7, 2026	31.18	31.23	31.18	31.23	31.23	-0.99%	439
Oct 6, 2026	31.52	31.54	31.50	31.54	31.54	0.71%	2,621
Oct 5, 2026	31.21	31.33	31.21	31.32	31.32	0.92%	2,638
Oct 2, 2026	31.05	31.05	31.01	31.03	31.03	0.22%	2,849
Oct 1, 2026	31.00	31.00	30.94	30.97	30.97	0.49%	1,303
Sep 30, 2026	30.88	30.89	30.79	30.81	30.81	-0.27%	9,183
Sep 29, 2026	30.89	30.90	30.89	30.90	30.90	0.22%	456
Sep 28, 2026	30.70	30.90	30.69	30.83	30.83	-0.92%	1,113
Sep 25, 2026	31.09	31.13	31.08	31.11	31.11	0.70%	3,052
Sep 24, 2026	30.91	30.97	30.89	30.90	30.90	-0.54%	743
Sep 23, 2026	30.98	31.07	30.98	31.07	31.07	-0.84%	2,216
Sep 22, 2026	31.19	31.33	31.19	31.33	31.33	0.98%	1,911
Sep 21, 2026	30.86	31.08	30.86	31.02	31.02	2.44%	8,876
Sep 18, 2026	30.19	30.30	30.17	30.28	30.28	0.10%	1,188
Sep 17, 2026	30.15	30.25	30.15	30.25	30.25	0.85%	657
Sep 16, 2026	30.02	30.23	30.00	30.00	30.00	0.15%	2,513
Sep 15, 2026	30.27	30.27	29.95	29.95	29.95	-1.21%	9,084
Sep 14, 2026	30.19	30.39	30.19	30.37	30.32	-0.48%	5,274
Sep 11, 2026	30.52	30.53	30.52	30.52	30.46	0.53%	881
Sep 10, 2026	30.51	30.55	30.35	30.35	30.30	-1.03%	6,026
Sep 9, 2026	30.85	30.88	30.67	30.67	30.62	-0.84%	14,427
Sep 8, 2026	31.04	31.10	30.93	30.93	30.87	-1.73%	5,854
Sep 4, 2026	31.49	31.49	31.46	31.47	31.42	-0.05%	458
Sep 3, 2026	31.40	31.50	31.39	31.48	31.43	0.44%	778
Sep 2, 2026	31.23	31.35	31.23	31.35	31.29	0.14%	3,560
Sep 1, 2026	31.57	31.57	31.30	31.30	31.25	-1.62%	1,220
Aug 31, 2026	31.75	31.82	31.75	31.82	31.76	-0.67%	292
Aug 28, 2026	32.35	32.35	32.01	32.03	31.98	-1.25%	9,102
Aug 27, 2026	32.41	32.43	32.41	32.43	32.38	0.44%	309
Aug 26, 2026	32.29	32.30	32.29	32.29	32.24	0.02%	531
Aug 25, 2026	32.28	32.29	32.26	32.29	32.23	0.55%	991
Aug 24, 2026	32.11	32.11	32.11	32.11	32.05	-0.42%	234
Aug 21, 2026	32.23	32.30	32.21	32.24	32.19	0.32%	838