iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
31.02
+0.74 (2.44%)
At close: Sep 21, 2026, 4:00 PM EDT
31.04
+0.02 (0.06%)
After-hours: Sep 21, 2026, 7:30 PM EDT
QNXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 30.86 | 31.08 | 30.86 | 31.02 | 31.02 | 2.44% | 8,875 |
| Sep 18, 2026 | 30.19 | 30.30 | 30.17 | 30.28 | 30.28 | 0.10% | 1,187 |
| 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 |
| Aug 20, 2026 | 32.22 | 32.22 | 32.14 | 32.14 | 32.09 | -0.41% | 1,453 |
| Aug 19, 2026 | 32.23 | 32.32 | 32.23 | 32.27 | 32.22 | 0.89% | 1,648 |
| Aug 18, 2026 | 32.23 | 32.23 | 31.99 | 31.99 | 31.93 | -0.92% | 1,620 |
| Aug 17, 2026 | 32.46 | 32.46 | 32.29 | 32.29 | 32.23 | -0.47% | 2,466 |
| Aug 14, 2026 | 32.57 | 32.59 | 32.41 | 32.44 | 32.39 | -0.10% | 3,550 |
| Aug 13, 2026 | 32.32 | 32.50 | 32.32 | 32.47 | 32.42 | 1.29% | 2,253 |
| Aug 12, 2026 | 32.07 | 32.10 | 32.01 | 32.06 | 32.01 | 0.52% | 2,193 |
| Aug 11, 2026 | 31.90 | 31.90 | 31.89 | 31.89 | 31.84 | 0.36% | 506 |
| Aug 10, 2026 | 31.84 | 31.85 | 31.78 | 31.78 | 31.73 | 0.03% | 3,748 |
| Aug 7, 2026 | 31.69 | 31.77 | 31.69 | 31.77 | 31.72 | 1.57% | 3,661 |
| Aug 6, 2026 | 31.36 | 31.36 | 31.26 | 31.28 | 31.23 | -1.33% | 6,008 |
| Aug 5, 2026 | 32.07 | 32.07 | 31.70 | 31.70 | 31.65 | 0.06% | 2,513 |
| Aug 4, 2026 | 31.56 | 31.68 | 31.56 | 31.68 | 31.63 | 2.67% | 1,135 |
| Aug 3, 2026 | 30.83 | 30.86 | 30.83 | 30.86 | 30.81 | 0.57% | 2,339 |
| Jul 31, 2026 | 30.71 | 30.80 | 30.64 | 30.68 | 30.63 | 0.31% | 6,695 |
| Jul 30, 2026 | 30.48 | 30.59 | 30.30 | 30.59 | 30.54 | 0.88% | 525 |
| Jul 29, 2026 | 30.45 | 30.45 | 30.32 | 30.32 | 30.27 | -0.69% | 633 |
| Jul 28, 2026 | 30.37 | 30.58 | 30.35 | 30.53 | 30.48 | 0.47% | 9,127 |
| Jul 27, 2026 | 30.23 | 30.41 | 30.23 | 30.39 | 30.34 | 1.32% | 18,955 |
| Jul 24, 2026 | 30.14 | 30.14 | 30.00 | 30.00 | 29.95 | -0.61% | 798 |
| Jul 23, 2026 | 30.20 | 30.31 | 30.06 | 30.18 | 30.13 | -0.74% | 3,891 |
| Jul 22, 2026 | 30.54 | 30.54 | 30.39 | 30.41 | 30.35 | -0.44% | 1,429 |
| Jul 21, 2026 | 30.53 | 30.54 | 30.48 | 30.54 | 30.49 | 1.24% | 1,286 |
| Jul 20, 2026 | 30.21 | 30.42 | 30.15 | 30.17 | 30.12 | 0.01% | 4,089 |
| Jul 17, 2026 | 30.18 | 30.29 | 30.16 | 30.16 | 30.11 | -1.30% | 842 |
| Jul 16, 2026 | 30.48 | 30.58 | 30.45 | 30.56 | 30.51 | 0.02% | 1,557 |
| Jul 15, 2026 | 30.97 | 30.97 | 30.46 | 30.55 | 30.50 | -0.50% | 2,283 |
| Jul 14, 2026 | 30.96 | 30.96 | 30.69 | 30.71 | 30.66 | -0.43% | 3,868 |
| Jul 13, 2026 | 31.10 | 31.10 | 30.84 | 30.84 | 30.79 | -1.00% | 1,776 |