iShares Nasdaq Top 30 Stocks ETF (QTOP)
NASDAQ: QTOP · Real-Time Price · USD
28.56
+0.10 (0.35%)
At close: Jul 15, 2025, 4:00 PM
28.52
-0.04 (-0.14%)
After-hours: Jul 15, 2025, 5:14 PM EDT
QTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 27.00 | 27.11 | 26.91 | 26.96 | 26.96 | 0.11% | 33,939 |
| Jun 17, 2025 | 27.06 | 27.14 | 26.90 | 26.93 | 26.93 | -0.99% | 37,916 |
| Jun 16, 2025 | 27.01 | 27.27 | 27.01 | 27.20 | 27.20 | 1.34% | 109,596 |
| Jun 13, 2025 | 26.85 | 27.07 | 26.79 | 26.84 | 26.81 | -1.25% | 28,052 |
| Jun 12, 2025 | 27.06 | 27.20 | 27.06 | 27.18 | 27.15 | 0.37% | 44,567 |
| Jun 11, 2025 | 27.28 | 27.32 | 27.03 | 27.08 | 27.05 | -0.44% | 26,739 |
| Jun 10, 2025 | 27.06 | 27.22 | 26.94 | 27.20 | 27.17 | 0.48% | 42,551 |
| Jun 9, 2025 | 27.00 | 27.11 | 26.96 | 27.07 | 27.04 | 0.30% | 18,817 |
| Jun 6, 2025 | 26.99 | 27.09 | 26.95 | 26.99 | 26.96 | 0.97% | 23,577 |
| Jun 5, 2025 | 27.10 | 27.21 | 26.64 | 26.73 | 26.70 | -1.04% | 49,644 |
| Jun 4, 2025 | 27.02 | 27.07 | 26.95 | 27.01 | 26.98 | 0.22% | 42,206 |
| Jun 3, 2025 | 26.79 | 27.03 | 26.75 | 26.95 | 26.92 | 0.79% | 56,826 |
| Jun 2, 2025 | 26.61 | 26.74 | 26.43 | 26.74 | 26.71 | 0.83% | 25,159 |
| May 30, 2025 | 26.51 | 26.58 | 26.25 | 26.52 | 26.49 | -0.11% | 24,982 |
| May 29, 2025 | 26.88 | 26.88 | 26.43 | 26.55 | 26.52 | 0.34% | 42,057 |
| May 28, 2025 | 26.60 | 26.67 | 26.46 | 26.46 | 26.43 | -0.26% | 23,657 |
| May 27, 2025 | 26.27 | 26.53 | 26.22 | 26.53 | 26.50 | 2.43% | 35,497 |
| May 23, 2025 | 25.70 | 26.00 | 25.69 | 25.90 | 25.87 | -0.80% | 47,764 |
| May 22, 2025 | 26.12 | 26.28 | 26.00 | 26.11 | 26.08 | 0.27% | 27,610 |
| May 21, 2025 | 26.20 | 26.53 | 25.93 | 26.04 | 26.01 | -1.33% | 40,128 |
| May 20, 2025 | 26.39 | 26.40 | 26.26 | 26.39 | 26.36 | -0.38% | 17,783 |
| May 19, 2025 | 26.06 | 26.49 | 26.06 | 26.49 | 26.46 | 0.08% | 40,926 |
| May 16, 2025 | 26.47 | 26.47 | 26.26 | 26.47 | 26.44 | 0.49% | 40,277 |
| May 15, 2025 | 26.21 | 26.51 | 26.16 | 26.34 | 26.31 | 0.08% | 35,017 |
| May 14, 2025 | 26.23 | 26.37 | 26.19 | 26.32 | 26.29 | 0.77% | 51,457 |
| May 13, 2025 | 25.79 | 26.20 | 25.79 | 26.12 | 26.09 | 1.71% | 87,027 |
| May 12, 2025 | 25.65 | 25.68 | 25.37 | 25.68 | 25.65 | 4.01% | 92,797 |
| May 9, 2025 | 24.82 | 24.85 | 24.60 | 24.69 | 24.66 | - | 22,631 |
| May 8, 2025 | 24.72 | 24.91 | 24.51 | 24.69 | 24.66 | 0.78% | 30,872 |
| May 7, 2025 | 24.40 | 24.58 | 24.21 | 24.50 | 24.47 | 0.62% | 33,938 |
| May 6, 2025 | 24.24 | 24.45 | 24.22 | 24.35 | 24.32 | -0.90% | 15,202 |
| May 5, 2025 | 24.50 | 24.70 | 24.49 | 24.57 | 24.54 | -0.81% | 46,389 |
| May 2, 2025 | 24.67 | 24.84 | 24.54 | 24.77 | 24.74 | 1.52% | 42,076 |