iShares Nasdaq Top 30 Stocks ETF (QTOP)
NASDAQ: QTOP · Real-Time Price · USD
31.20
+0.20 (0.65%)
At close: Oct 15, 2025, 4:00 PM EDT
31.34
+0.14 (0.45%)
After-hours: Oct 15, 2025, 7:57 PM EDT
QTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 31.28 | 31.42 | 30.89 | 31.20 | - | 0.65% | 156,106 |
| Oct 14, 2025 | 30.91 | 31.22 | 30.58 | 31.00 | 31.00 | -0.73% | 495,573 |
| Oct 13, 2025 | 31.15 | 31.26 | 30.99 | 31.23 | 31.23 | 2.05% | 139,400 |
| Oct 10, 2025 | 31.73 | 31.81 | 30.57 | 30.60 | 30.60 | -3.43% | 195,811 |
| Oct 9, 2025 | 31.74 | 31.74 | 31.53 | 31.69 | 31.69 | -0.05% | 142,441 |
| Oct 8, 2025 | 31.34 | 31.71 | 31.34 | 31.70 | 31.70 | 1.38% | 78,937 |
| Oct 7, 2025 | 31.49 | 31.54 | 31.22 | 31.27 | 31.27 | -0.37% | 92,424 |
| Oct 6, 2025 | 31.45 | 31.47 | 31.28 | 31.39 | 31.39 | 0.90% | 208,517 |
| Oct 3, 2025 | 31.30 | 31.36 | 30.98 | 31.11 | 31.11 | -0.51% | 152,328 |
| Oct 2, 2025 | 31.44 | 31.44 | 31.16 | 31.27 | 31.27 | 0.19% | 90,549 |
| Oct 1, 2025 | 30.88 | 31.24 | 30.84 | 31.21 | 31.21 | 0.39% | 185,059 |
| Sep 30, 2025 | 30.92 | 31.10 | 30.83 | 31.09 | 31.09 | 0.48% | 91,989 |
| Sep 29, 2025 | 30.94 | 31.11 | 30.87 | 30.94 | 30.94 | 0.47% | 83,840 |
| Sep 26, 2025 | 30.75 | 30.81 | 30.54 | 30.80 | 30.80 | 0.28% | 65,714 |
| Sep 25, 2025 | 30.62 | 30.80 | 30.47 | 30.71 | 30.71 | -0.45% | 74,702 |
| Sep 24, 2025 | 31.07 | 31.07 | 30.71 | 30.85 | 30.85 | -0.39% | 97,394 |
| Sep 23, 2025 | 31.25 | 31.25 | 30.87 | 30.97 | 30.97 | -0.83% | 122,425 |
| Sep 22, 2025 | 30.97 | 31.24 | 30.96 | 31.23 | 31.23 | 0.68% | 270,397 |
| Sep 19, 2025 | 30.87 | 31.02 | 30.82 | 31.02 | 31.02 | 1.01% | 241,413 |
| Sep 18, 2025 | 30.70 | 30.82 | 30.57 | 30.71 | 30.71 | 0.46% | 130,585 |
| Sep 17, 2025 | 30.64 | 30.64 | 30.27 | 30.57 | 30.57 | -0.26% | 161,035 |
| Sep 16, 2025 | 30.76 | 30.77 | 30.63 | 30.65 | 30.65 | -0.29% | 93,159 |
| Sep 15, 2025 | 30.57 | 30.74 | 30.56 | 30.74 | 30.71 | 0.95% | 138,831 |
| Sep 12, 2025 | 30.32 | 30.48 | 30.23 | 30.45 | 30.42 | 0.69% | 288,388 |
| Sep 11, 2025 | 30.30 | 30.30 | 30.14 | 30.24 | 30.21 | 0.17% | 185,319 |
| Sep 10, 2025 | 30.38 | 30.39 | 30.08 | 30.19 | 30.16 | 0.20% | 390,307 |
| Sep 9, 2025 | 30.05 | 30.15 | 29.92 | 30.13 | 30.10 | 0.40% | 139,153 |
| Sep 8, 2025 | 30.03 | 30.15 | 29.97 | 30.01 | 29.98 | 0.37% | 139,537 |
| Sep 5, 2025 | 30.19 | 30.19 | 29.75 | 29.90 | 29.87 | -0.13% | 57,686 |
| Sep 4, 2025 | 29.80 | 29.94 | 29.68 | 29.94 | 29.91 | 0.97% | 54,554 |
| Sep 3, 2025 | 29.64 | 29.77 | 29.50 | 29.65 | 29.62 | 1.10% | 37,194 |
| Sep 2, 2025 | 29.16 | 29.36 | 29.04 | 29.33 | 29.30 | -0.86% | 63,281 |
| Aug 29, 2025 | 29.85 | 29.85 | 29.52 | 29.58 | 29.56 | -1.22% | 42,823 |
| Aug 28, 2025 | 29.80 | 29.99 | 29.69 | 29.95 | 29.92 | 0.54% | 65,419 |
| Aug 27, 2025 | 29.73 | 29.84 | 29.63 | 29.79 | 29.76 | 0.07% | 67,915 |
| Aug 26, 2025 | 29.60 | 29.77 | 29.57 | 29.77 | 29.74 | 0.51% | 40,121 |
| Aug 25, 2025 | 29.59 | 29.77 | 29.50 | 29.62 | 29.59 | -0.10% | 40,483 |
| Aug 22, 2025 | 29.26 | 29.72 | 29.20 | 29.65 | 29.62 | 1.54% | 77,243 |
| Aug 21, 2025 | 29.32 | 29.38 | 29.12 | 29.20 | 29.17 | -0.51% | 37,029 |
| Aug 20, 2025 | 29.51 | 29.51 | 28.99 | 29.35 | 29.32 | -0.74% | 70,414 |
| Aug 19, 2025 | 30.01 | 30.01 | 29.51 | 29.57 | 29.54 | -1.60% | 82,543 |
| Aug 18, 2025 | 30.05 | 30.08 | 29.92 | 30.05 | 30.02 | -0.10% | 79,050 |
| Aug 15, 2025 | 30.22 | 30.22 | 30.00 | 30.08 | 30.05 | -0.27% | 76,455 |
| Aug 14, 2025 | 30.07 | 30.27 | 30.05 | 30.16 | 30.13 | 0.10% | 101,791 |
| Aug 13, 2025 | 30.31 | 30.32 | 30.09 | 30.13 | 30.10 | -0.17% | 56,856 |
| Aug 12, 2025 | 29.95 | 30.18 | 29.76 | 30.18 | 30.15 | 1.24% | 85,838 |
| Aug 11, 2025 | 29.90 | 30.01 | 29.74 | 29.81 | 29.78 | -0.27% | 108,893 |
| Aug 8, 2025 | 29.60 | 29.91 | 29.60 | 29.89 | 29.86 | 1.36% | 92,376 |
| Aug 7, 2025 | 29.59 | 29.70 | 29.30 | 29.49 | 29.46 | 0.33% | 52,912 |
| Aug 6, 2025 | 28.96 | 29.39 | 28.96 | 29.39 | 29.36 | 1.63% | 110,236 |