iShares Nasdaq Top 30 Stocks ETF (QTOP)
NASDAQ: QTOP · Real-Time Price · USD
22.43
-0.06 (-0.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
QTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.60 | 22.62 | 22.33 | 22.43 | 22.43 | -0.27% | 72,369 |
| Apr 16, 2025 | 22.77 | 22.87 | 22.14 | 22.49 | 22.49 | -3.31% | 83,936 |
| Apr 15, 2025 | 23.29 | 23.44 | 23.17 | 23.26 | 23.26 | 0.13% | 94,799 |
| Apr 14, 2025 | 23.65 | 23.65 | 23.00 | 23.23 | 23.23 | 0.56% | 74,282 |
| Apr 11, 2025 | 22.59 | 23.13 | 22.52 | 23.10 | 23.10 | 1.81% | 114,961 |
| Apr 10, 2025 | 23.04 | 23.09 | 21.99 | 22.69 | 22.69 | -4.06% | 417,795 |
| Apr 9, 2025 | 21.09 | 23.75 | 21.09 | 23.65 | 23.65 | 12.14% | 172,699 |
| Apr 8, 2025 | 22.28 | 22.48 | 20.78 | 21.09 | 21.09 | -1.72% | 477,856 |
| Apr 7, 2025 | 20.54 | 22.40 | 20.33 | 21.46 | 21.46 | - | 229,607 |
| Apr 4, 2025 | 22.18 | 22.28 | 21.43 | 21.46 | 21.46 | -6.04% | 163,692 |
| Apr 3, 2025 | 23.07 | 23.24 | 22.80 | 22.84 | 22.84 | -5.31% | 139,899 |
| Apr 2, 2025 | 23.61 | 24.25 | 23.61 | 24.12 | 24.12 | 0.84% | 54,854 |
| Apr 1, 2025 | 23.66 | 23.98 | 23.58 | 23.92 | 23.92 | 0.80% | 25,334 |
| Mar 31, 2025 | 23.28 | 23.78 | 23.13 | 23.73 | 23.73 | - | 168,859 |
| Mar 28, 2025 | 24.27 | 24.31 | 23.68 | 23.73 | 23.73 | -2.51% | 32,120 |
| Mar 27, 2025 | 24.32 | 24.58 | 24.32 | 24.34 | 24.34 | -0.49% | 15,105 |
| Mar 26, 2025 | 24.88 | 24.90 | 24.38 | 24.46 | 24.46 | -1.96% | 19,892 |
| Mar 25, 2025 | 24.83 | 24.95 | 24.75 | 24.95 | 24.95 | 0.85% | 24,914 |
| Mar 24, 2025 | 24.59 | 24.80 | 24.59 | 24.74 | 24.74 | 1.98% | 50,606 |
| Mar 21, 2025 | 23.81 | 24.26 | 23.79 | 24.26 | 24.26 | 0.75% | 22,653 |
| Mar 20, 2025 | 23.98 | 24.37 | 23.95 | 24.08 | 24.08 | -0.33% | 42,559 |
| Mar 19, 2025 | 23.97 | 24.38 | 23.90 | 24.16 | 24.16 | 1.38% | 78,113 |
| Mar 18, 2025 | 24.03 | 24.03 | 23.72 | 23.83 | 23.83 | -1.85% | 44,081 |
| Mar 17, 2025 | 24.22 | 24.44 | 24.04 | 24.28 | 24.25 | 0.17% | 154,369 |
| Mar 14, 2025 | 23.96 | 24.26 | 23.93 | 24.24 | 24.21 | 2.49% | 96,757 |
| Mar 13, 2025 | 24.08 | 24.08 | 23.56 | 23.65 | 23.62 | -2.11% | 65,604 |
| Mar 12, 2025 | 24.26 | 24.35 | 23.88 | 24.16 | 24.13 | 1.38% | 68,086 |
| Mar 11, 2025 | 23.81 | 24.15 | 23.62 | 23.83 | 23.80 | -0.21% | 89,547 |
| Mar 10, 2025 | 24.46 | 24.46 | 23.64 | 23.88 | 23.85 | -4.10% | 283,701 |
| Mar 7, 2025 | 24.63 | 24.93 | 24.30 | 24.90 | 24.87 | 0.73% | 488,025 |
| Mar 6, 2025 | 25.01 | 25.19 | 24.58 | 24.72 | 24.69 | -2.83% | 99,688 |
| Mar 5, 2025 | 25.14 | 25.50 | 24.87 | 25.44 | 25.41 | 1.48% | 55,682 |
| Mar 4, 2025 | 24.90 | 25.45 | 24.67 | 25.07 | 25.04 | -0.40% | 80,315 |
| Mar 3, 2025 | 25.90 | 26.00 | 24.98 | 25.17 | 25.14 | -2.44% | 354,407 |
| Feb 28, 2025 | 25.27 | 25.81 | 25.11 | 25.80 | 25.77 | 1.82% | 89,563 |
| Feb 27, 2025 | 26.31 | 26.31 | 25.32 | 25.34 | 25.31 | -2.95% | 139,136 |
| Feb 26, 2025 | 26.17 | 26.36 | 25.96 | 26.11 | 26.08 | 0.31% | 77,432 |
| Feb 25, 2025 | 26.32 | 26.32 | 25.79 | 26.03 | 26.00 | -1.18% | 81,146 |
| Feb 24, 2025 | 26.78 | 26.80 | 26.32 | 26.34 | 26.31 | -1.31% | 81,241 |
| Feb 21, 2025 | 27.29 | 27.29 | 26.66 | 26.69 | 26.66 | -2.02% | 64,296 |
| Feb 20, 2025 | 27.28 | 27.28 | 27.00 | 27.24 | 27.21 | -0.37% | 47,529 |
| Feb 19, 2025 | 27.27 | 27.40 | 27.20 | 27.34 | 27.31 | 0.22% | 21,101 |
| Feb 18, 2025 | 27.44 | 27.44 | 27.13 | 27.28 | 27.25 | -0.26% | 55,414 |
| Feb 14, 2025 | 27.24 | 27.36 | 27.20 | 27.35 | 27.32 | 0.40% | 28,379 |
| Feb 13, 2025 | 27.00 | 27.26 | 26.88 | 27.24 | 27.21 | 1.38% | 39,065 |
| Feb 12, 2025 | 26.54 | 26.90 | 26.54 | 26.87 | 26.84 | 0.07% | 18,314 |
| Feb 11, 2025 | 26.76 | 26.95 | 26.76 | 26.85 | 26.82 | -0.19% | 25,622 |
| Feb 10, 2025 | 26.77 | 26.97 | 26.75 | 26.90 | 26.87 | 1.28% | 30,207 |
| Feb 7, 2025 | 26.95 | 27.02 | 26.53 | 26.56 | 26.53 | -1.37% | 37,744 |
| Feb 6, 2025 | 26.80 | 26.93 | 26.75 | 26.93 | 26.90 | 0.71% | 42,538 |