iShares Nasdaq Top 30 Stocks ETF (QTOP)
NASDAQ: QTOP · Real-Time Price · USD
29.58
-0.37 (-1.22%)
At close: Aug 29, 2025, 4:00 PM
29.80
+0.22 (0.73%)
After-hours: Aug 29, 2025, 6:27 PM EDT
QTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.85 | 29.85 | 29.52 | 29.58 | 29.58 | -1.22% | 42,809 |
| Aug 28, 2025 | 29.80 | 29.99 | 29.69 | 29.95 | 29.95 | 0.54% | 65,419 |
| Aug 27, 2025 | 29.73 | 29.84 | 29.63 | 29.79 | 29.79 | 0.07% | 67,915 |
| Aug 26, 2025 | 29.60 | 29.77 | 29.57 | 29.77 | 29.77 | 0.51% | 40,121 |
| Aug 25, 2025 | 29.59 | 29.77 | 29.50 | 29.62 | 29.62 | -0.10% | 40,483 |
| Aug 22, 2025 | 29.26 | 29.72 | 29.20 | 29.65 | 29.65 | 1.54% | 77,243 |
| Aug 21, 2025 | 29.32 | 29.38 | 29.12 | 29.20 | 29.20 | -0.51% | 37,029 |
| Aug 20, 2025 | 29.51 | 29.51 | 28.99 | 29.35 | 29.35 | -0.74% | 70,414 |
| Aug 19, 2025 | 30.01 | 30.01 | 29.51 | 29.57 | 29.57 | -1.60% | 82,543 |
| Aug 18, 2025 | 30.05 | 30.08 | 29.92 | 30.05 | 30.05 | -0.10% | 79,050 |
| Aug 15, 2025 | 30.22 | 30.22 | 30.00 | 30.08 | 30.08 | -0.27% | 76,455 |
| Aug 14, 2025 | 30.07 | 30.27 | 30.05 | 30.16 | 30.16 | 0.10% | 101,791 |
| Aug 13, 2025 | 30.31 | 30.32 | 30.09 | 30.13 | 30.13 | -0.17% | 56,856 |
| Aug 12, 2025 | 29.95 | 30.18 | 29.76 | 30.18 | 30.18 | 1.24% | 85,838 |
| Aug 11, 2025 | 29.90 | 30.01 | 29.74 | 29.81 | 29.81 | -0.27% | 108,893 |
| Aug 8, 2025 | 29.60 | 29.91 | 29.60 | 29.89 | 29.89 | 1.36% | 92,376 |
| Aug 7, 2025 | 29.59 | 29.70 | 29.30 | 29.49 | 29.49 | 0.33% | 52,912 |
| Aug 6, 2025 | 28.96 | 29.39 | 28.96 | 29.39 | 29.39 | 1.63% | 110,236 |
| Aug 5, 2025 | 29.10 | 29.18 | 28.89 | 28.92 | 28.92 | -0.48% | 109,488 |
| Aug 4, 2025 | 28.81 | 29.06 | 28.81 | 29.06 | 29.06 | 1.86% | 86,805 |
| Aug 1, 2025 | 28.78 | 28.78 | 28.42 | 28.53 | 28.53 | -2.19% | 148,773 |
| Jul 31, 2025 | 29.72 | 29.72 | 29.10 | 29.17 | 29.17 | -0.10% | 281,522 |
| Jul 30, 2025 | 29.13 | 29.27 | 29.02 | 29.20 | 29.20 | 0.34% | 64,979 |
| Jul 29, 2025 | 29.29 | 29.37 | 29.10 | 29.10 | 29.10 | -0.30% | 158,431 |
| Jul 28, 2025 | 29.15 | 29.21 | 29.12 | 29.19 | 29.19 | 0.43% | 163,573 |
| Jul 25, 2025 | 29.04 | 29.16 | 29.01 | 29.06 | 29.06 | 0.26% | 23,794 |
| Jul 24, 2025 | 28.98 | 29.02 | 28.90 | 28.99 | 28.99 | 0.39% | 24,849 |
| Jul 23, 2025 | 28.81 | 28.89 | 28.67 | 28.88 | 28.88 | 0.28% | 36,821 |
| Jul 22, 2025 | 29.02 | 29.02 | 28.68 | 28.80 | 28.80 | -0.57% | 20,229 |
| Jul 21, 2025 | 28.87 | 29.06 | 28.87 | 28.96 | 28.96 | 0.56% | 41,421 |
| Jul 18, 2025 | 28.92 | 28.92 | 28.74 | 28.80 | 28.80 | -0.16% | 98,766 |
| Jul 17, 2025 | 28.65 | 28.88 | 28.65 | 28.84 | 28.84 | 0.78% | 37,060 |
| Jul 16, 2025 | 28.62 | 28.63 | 28.37 | 28.62 | 28.62 | 0.21% | 43,655 |
| Jul 15, 2025 | 28.70 | 28.70 | 28.56 | 28.56 | 28.56 | 0.35% | 34,251 |
| Jul 14, 2025 | 28.35 | 28.49 | 28.23 | 28.46 | 28.46 | 0.35% | 40,973 |
| Jul 11, 2025 | 28.30 | 28.42 | 28.28 | 28.36 | 28.36 | -0.11% | 41,810 |
| Jul 10, 2025 | 28.45 | 28.45 | 28.22 | 28.39 | 28.39 | -0.04% | 41,362 |
| Jul 9, 2025 | 28.23 | 28.45 | 28.23 | 28.40 | 28.40 | 0.92% | 27,568 |
| Jul 8, 2025 | 28.27 | 28.27 | 28.11 | 28.14 | 28.14 | -0.14% | 30,432 |
| Jul 7, 2025 | 28.26 | 28.29 | 28.07 | 28.18 | 28.18 | -0.91% | 32,974 |
| Jul 3, 2025 | 28.28 | 28.46 | 28.28 | 28.44 | 28.44 | 0.99% | 27,044 |
| Jul 2, 2025 | 27.89 | 28.16 | 27.89 | 28.16 | 28.16 | 0.82% | 20,976 |
| Jul 1, 2025 | 28.11 | 28.14 | 27.82 | 27.93 | 27.93 | -1.13% | 53,634 |
| Jun 30, 2025 | 28.26 | 28.30 | 28.10 | 28.25 | 28.25 | 0.53% | 70,768 |
| Jun 27, 2025 | 28.00 | 28.14 | 27.87 | 28.10 | 28.10 | 0.54% | 31,812 |
| Jun 26, 2025 | 27.80 | 27.98 | 27.70 | 27.95 | 27.95 | 0.98% | 44,223 |
| Jun 25, 2025 | 27.70 | 27.75 | 27.60 | 27.68 | 27.68 | 0.58% | 33,706 |
| Jun 24, 2025 | 27.42 | 27.58 | 27.39 | 27.52 | 27.52 | 1.33% | 51,143 |
| Jun 23, 2025 | 26.88 | 27.19 | 26.75 | 27.16 | 27.16 | 1.23% | 71,601 |
| Jun 20, 2025 | 27.11 | 27.18 | 26.77 | 26.83 | 26.83 | -0.48% | 61,421 |