iShares Nasdaq Top 30 Stocks ETF (QTOP)

QTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	32.33	32.63	32.27	32.41	32.41	0.20%	176,174
Jan 6, 2026	32.21	32.35	32.10	32.35	32.35	0.70%	127,828
Jan 5, 2026	32.26	32.29	32.07	32.12	32.12	0.69%	288,231
Jan 2, 2026	32.26	32.50	31.75	31.90	31.90	-0.19%	258,913
Dec 31, 2025	32.27	32.27	31.96	31.96	31.96	-0.78%	71,920
Dec 30, 2025	32.27	32.36	32.21	32.21	32.21	-0.31%	47,017
Dec 29, 2025	32.25	32.35	32.17	32.31	32.31	-0.46%	111,256
Dec 26, 2025	32.56	32.61	32.46	32.46	32.46	-0.12%	117,034
Dec 24, 2025	32.38	32.51	32.38	32.50	32.50	0.25%	71,870
Dec 23, 2025	32.13	32.42	32.13	32.42	32.42	0.78%	195,386
Dec 22, 2025	32.31	32.31	32.08	32.17	32.17	0.37%	324,033
Dec 19, 2025	31.74	32.05	31.74	32.05	32.05	1.55%	166,888
Dec 18, 2025	31.53	31.77	31.42	31.56	31.56	1.61%	104,374
Dec 17, 2025	31.74	31.75	31.06	31.06	31.06	-1.93%	87,489
Dec 16, 2025	31.38	31.73	31.37	31.67	31.67	0.32%	85,413
Dec 15, 2025	31.95	31.97	31.50	31.57	31.54	-0.47%	83,151
Dec 12, 2025	32.11	32.21	31.56	31.72	31.69	-1.83%	147,483
Dec 11, 2025	32.23	32.31	31.88	32.31	32.28	-0.34%	226,756
Dec 10, 2025	32.28	32.49	32.12	32.42	32.39	0.30%	136,621
Dec 9, 2025	32.23	32.37	32.15	32.32	32.29	0.10%	127,267
Dec 8, 2025	32.38	32.46	32.13	32.29	32.26	-0.15%	121,261
Dec 5, 2025	32.24	32.47	32.20	32.34	32.31	0.37%	90,597
Dec 4, 2025	32.30	32.30	32.02	32.22	32.19	0.09%	74,388
Dec 3, 2025	32.05	32.24	31.97	32.19	32.16	-0.06%	132,945
Dec 2, 2025	32.11	32.35	32.00	32.21	32.18	0.66%	118,027
Dec 1, 2025	31.75	32.06	31.68	32.00	31.97	-0.16%	138,862
Nov 28, 2025	31.90	32.05	31.84	32.05	32.02	0.82%	89,984
Nov 26, 2025	31.71	31.90	31.59	31.79	31.76	1.05%	134,378
Nov 25, 2025	31.24	31.56	30.90	31.46	31.43	0.22%	301,782
Nov 24, 2025	30.85	31.46	30.85	31.39	31.36	2.62%	103,034
Nov 21, 2025	30.55	30.97	30.11	30.59	30.56	0.49%	171,171
Nov 20, 2025	31.89	31.98	30.39	30.44	30.41	-2.44%	305,884
Nov 19, 2025	31.09	31.53	30.93	31.20	31.17	0.42%	238,358
Nov 18, 2025	31.28	31.40	30.82	31.07	31.04	-1.46%	224,367
Nov 17, 2025	31.60	31.97	31.33	31.53	31.50	-0.97%	142,463
Nov 14, 2025	31.24	32.06	31.12	31.84	31.81	0.22%	257,679
Nov 13, 2025	32.29	32.29	31.61	31.77	31.74	-2.07%	193,343
Nov 12, 2025	32.66	32.66	32.25	32.44	32.41	-0.09%	205,456
Nov 11, 2025	32.37	32.51	32.21	32.47	32.44	-0.28%	152,424
Nov 10, 2025	32.26	32.61	32.24	32.56	32.53	2.58%	230,831
Nov 7, 2025	31.66	31.75	31.15	31.74	31.71	-0.35%	498,218
Nov 6, 2025	32.45	32.46	31.78	31.85	31.82	-2.03%	187,539
Nov 5, 2025	32.33	32.72	32.19	32.51	32.48	0.53%	188,810
Nov 4, 2025	32.56	32.76	32.30	32.34	32.31	-2.18%	262,211
Nov 3, 2025	33.22	33.23	32.96	33.06	33.03	0.73%	323,190
Oct 31, 2025	33.15	33.15	32.70	32.82	32.79	0.74%	138,965
Oct 30, 2025	32.94	32.95	32.58	32.58	32.55	-1.84%	158,560
Oct 29, 2025	33.21	33.24	32.87	33.19	33.16	0.69%	243,621
Oct 28, 2025	32.78	33.05	32.72	32.96	32.93	1.05%	207,733
Oct 27, 2025	32.42	32.65	32.39	32.62	32.59	1.93%	162,309

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.