iShares Nasdaq 100 Ex-Top 30 UCITS ETF (EPA:QNXT)
France · Delayed Price · Currency is EUR 5.37
+0.14 (2.64%)
Sep 22, 2026, 11:24 AM EDT
EPA:QNXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.33 | 5.37 | 5.33 | 5.38 | 5.38 | 1.72% | 1,000 |
| Sep 21, 2026 | 5.23 | 5.23 | 5.23 | 5.29 | 5.29 | 1.93% | - |
| Sep 18, 2026 | 5.21 | 5.21 | 5.21 | 5.19 | 5.19 | 0.12% | - |
| Sep 17, 2026 | 5.19 | 5.19 | 5.19 | 5.18 | 5.18 | 0.48% | - |
| Sep 16, 2026 | 5.13 | 5.13 | 5.13 | 5.16 | 5.16 | 0.59% | - |
| Sep 15, 2026 | 5.16 | 5.16 | 5.16 | 5.13 | 5.13 | -0.68% | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.16 | -0.29% | - |
| Sep 11, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.12% | 721 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.17 | 5.17 | -0.58% | - |
| Sep 9, 2026 | 5.23 | 5.23 | 5.23 | 5.20 | 5.20 | -0.95% | - |
| Sep 8, 2026 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -0.92% | 243 |
| Sep 7, 2026 | 5.31 | 5.31 | 5.31 | 5.30 | 5.30 | -0.49% | - |
| Sep 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.26% | - |
| Sep 3, 2026 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 0.49% | 237 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.32 | 5.31 | 5.31 | -0.32% | 279 |
| Sep 1, 2026 | 5.42 | 5.42 | 5.33 | 5.33 | 5.33 | -1.04% | 10 |
| Aug 31, 2026 | 5.43 | 5.43 | 5.43 | 5.39 | 5.39 | -1.50% | 47 |
| Aug 28, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.47 | -0.20% | - |
| Aug 27, 2026 | 5.47 | 5.50 | 5.47 | 5.48 | 5.48 | 0.66% | 7,760 |
| Aug 26, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | -0.06% | 226 |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.70% | - |
| Aug 24, 2026 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | -0.53% | 51,531 |
| Aug 21, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.04% | 93 |
| Aug 20, 2026 | 5.45 | 5.45 | 5.40 | 5.44 | 5.44 | -0.46% | 2,680 |
| Aug 19, 2026 | 5.44 | 5.44 | 5.44 | 5.46 | 5.46 | 0.07% | - |
| Aug 18, 2026 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | -1.03% | - |
| Aug 17, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 0.24% | 50 |
| Aug 14, 2026 | 5.53 | 5.53 | 5.53 | 5.50 | 5.50 | -0.36% | - |
| Aug 13, 2026 | 5.49 | 5.49 | 5.49 | 5.52 | 5.52 | 0.82% | 750 |
| Aug 12, 2026 | 5.47 | 5.47 | 5.47 | 5.48 | 5.48 | 0.70% | - |
| Aug 11, 2026 | 5.42 | 5.42 | 5.42 | 5.44 | 5.44 | 0.26% | - |
| Aug 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.48% | - |
| Aug 7, 2026 | 5.36 | 5.36 | 5.36 | 5.40 | 5.40 | 0.58% | - |
| Aug 6, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.92% | - |
| Aug 5, 2026 | 5.44 | 5.44 | 5.41 | 5.42 | 5.42 | 1.03% | 26,528 |
| Aug 4, 2026 | 5.31 | 5.31 | 5.30 | 5.36 | 5.36 | 1.96% | 7,960 |
| Aug 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.59% | 6,007 |
| Jul 31, 2026 | 5.27 | 5.29 | 5.27 | 5.23 | 5.23 | 1.00% | 8,040 |
| Jul 30, 2026 | 5.25 | 5.25 | 5.25 | 5.18 | 5.18 | -1.73% | - |
| Jul 29, 2026 | 5.29 | 5.29 | 5.29 | 5.27 | 5.27 | -0.27% | - |
| Jul 28, 2026 | 5.24 | 5.25 | 5.24 | 5.28 | 5.28 | 0.82% | 18,000 |
| Jul 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.17% | - |
| Jul 24, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.50% | - |
| Jul 23, 2026 | 5.24 | 5.24 | 5.24 | 5.20 | 5.20 | -1.20% | - |
| Jul 22, 2026 | 5.24 | 5.24 | 5.24 | 5.27 | 5.27 | -0.08% | - |
| Jul 21, 2026 | 5.23 | 5.23 | 5.23 | 5.27 | 5.27 | 0.73% | - |
| Jul 20, 2026 | 5.19 | 5.19 | 5.19 | 5.23 | 5.23 | 0.89% | - |
| Jul 17, 2026 | 5.20 | 5.20 | 5.20 | 5.19 | 5.19 | -1.28% | - |
| Jul 16, 2026 | 5.23 | 5.26 | 5.23 | 5.25 | 5.25 | -0.34% | 95 |
| Jul 15, 2026 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -0.66% | 38 |