iShares Nasdaq Top 30 Stocks ETF (QTOP)

QTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	39.00	39.27	38.87	39.09	39.09	0.12%	103,322
May 29, 2026	39.14	39.34	38.96	39.04	39.04	0.15%	164,724
May 28, 2026	38.66	39.04	38.49	38.98	38.98	0.72%	1,143,922
May 27, 2026	38.90	38.90	38.40	38.70	38.70	0.03%	157,767
May 26, 2026	38.41	38.73	38.32	38.69	38.69	1.98%	235,707
May 22, 2026	38.04	38.19	37.88	37.94	37.94	0.32%	165,681
May 21, 2026	37.57	37.96	37.39	37.82	37.82	-	192,464
May 20, 2026	37.40	37.82	37.36	37.82	37.82	1.64%	139,999
May 19, 2026	37.11	37.46	36.81	37.21	37.21	-0.64%	70,710
May 18, 2026	37.87	37.89	37.10	37.45	37.45	-0.58%	224,109
May 15, 2026	37.82	38.04	37.52	37.67	37.67	-1.88%	258,803
May 14, 2026	38.12	38.49	38.10	38.39	38.39	0.76%	299,783
May 13, 2026	37.78	38.21	37.56	38.10	38.10	1.46%	281,852
May 12, 2026	37.57	37.74	36.94	37.55	37.55	-0.90%	178,877
May 11, 2026	37.77	38.01	37.64	37.89	37.89	0.40%	277,088
May 8, 2026	37.03	37.75	37.03	37.74	37.74	2.75%	234,585
May 7, 2026	36.85	37.07	36.60	36.73	36.73	-0.14%	330,240
May 6, 2026	36.30	36.81	36.22	36.78	36.78	2.57%	157,680
May 5, 2026	35.69	35.95	35.66	35.86	35.86	1.36%	135,316
May 4, 2026	35.54	35.60	35.16	35.38	35.38	-0.36%	166,310
May 1, 2026	35.26	35.65	35.20	35.51	35.51	0.93%	125,702
Apr 30, 2026	35.14	35.24	34.59	35.18	35.18	0.83%	195,742
Apr 29, 2026	34.71	34.89	34.55	34.89	34.89	0.55%	124,654
Apr 28, 2026	34.57	34.77	34.45	34.70	34.70	-1.00%	150,382
Apr 27, 2026	35.00	35.05	34.82	35.05	35.05	0.09%	180,944
Apr 24, 2026	34.64	35.02	34.59	35.02	35.02	2.37%	132,080
Apr 23, 2026	34.28	34.51	33.90	34.21	34.21	-0.44%	128,500
Apr 22, 2026	34.02	34.38	33.94	34.36	34.36	1.95%	82,829
Apr 21, 2026	33.98	34.00	33.65	33.70	33.70	-0.50%	154,290
Apr 20, 2026	34.02	34.09	33.66	33.87	33.87	-0.65%	142,285
Apr 17, 2026	33.92	34.15	33.84	34.09	34.09	1.19%	237,174
Apr 16, 2026	33.56	33.75	33.34	33.69	33.69	0.53%	159,465
Apr 15, 2026	33.06	33.51	32.98	33.51	33.51	1.51%	121,731
Apr 14, 2026	32.53	33.02	32.51	33.01	33.01	2.04%	120,560
Apr 13, 2026	32.00	32.35	31.92	32.35	32.35	0.75%	145,325
Apr 10, 2026	32.07	32.26	32.02	32.11	32.11	0.47%	160,863
Apr 9, 2026	31.59	31.97	31.49	31.96	31.96	1.36%	171,632
Apr 8, 2026	31.72	31.76	31.32	31.53	31.53	3.12%	225,885
Apr 7, 2026	30.50	30.62	30.05	30.58	30.58	0.05%	114,501
Apr 6, 2026	30.50	30.65	30.40	30.56	30.56	0.46%	69,073
Apr 2, 2026	29.77	30.42	29.68	30.42	30.42	0.20%	132,446
Apr 1, 2026	30.19	30.53	30.14	30.36	30.36	1.40%	204,749
Mar 31, 2026	29.21	29.98	29.21	29.94	29.94	3.75%	218,961
Mar 30, 2026	29.40	29.40	28.71	28.86	28.86	-1.00%	117,178
Mar 27, 2026	29.56	29.59	29.12	29.15	29.15	-1.88%	171,849
Mar 26, 2026	30.25	30.30	29.70	29.71	29.71	-2.81%	113,895
Mar 25, 2026	30.63	30.73	30.49	30.57	30.57	0.87%	79,939
Mar 24, 2026	30.39	30.52	30.24	30.31	30.31	-0.70%	361,079
Mar 23, 2026	30.64	30.87	30.41	30.52	30.52	1.26%	132,511
Mar 20, 2026	30.63	30.63	29.94	30.14	30.14	-1.89%	430,905

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.