iShares Nasdaq 100 Ex-Top 30 UCITS ETF (SWX:QNXT)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.14
+0.08 (1.34%)
At close: Sep 22, 2026
SWX:QNXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.34% | - |
| Sep 21, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.92% | - |
| Sep 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | - |
| Sep 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.24% | 200 |
| Sep 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.75% | - |
| Sep 14, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.62% | - |
| Sep 11, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.45% | - |
| Sep 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.16% | 380 |
| Sep 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.97% | - |
| Sep 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.13% | - |
| Sep 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.15% | - |
| Sep 4, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.23% | - |
| Sep 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.68% | - |
| Sep 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.92% | - |
| Sep 1, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | 1 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.69% | 179 |
| Aug 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.66% | - |
| Aug 27, 2026 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | 0.65% | 7,818 |
| Aug 26, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.27% | - |
| Aug 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.38% | - |
| Aug 24, 2026 | 6.34 | 6.34 | 6.33 | 6.33 | 6.33 | -0.25% | 20,608 |
| Aug 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.08% | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.20% | - |
| Aug 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.62% | - |
| Aug 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.93% | - |
| Aug 17, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% | - |
| Aug 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.05% | - |
| Aug 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.86% | - |
| Aug 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.70% | - |
| Aug 11, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.11% | - |
| Aug 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.34% | - |
| Aug 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.02% | - |
| Aug 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.22% | - |
| Aug 5, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 1.35% | 16,520 |
| Aug 4, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.75% | - |
| Aug 3, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.23% | 2,010 |
| Jul 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.85% | 4,020 |
| Jul 30, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.53% | 94 |
| Jul 29, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.55% | - |
| Jul 28, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | -0.18% | 18,000 |
| Jul 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.47% | 105 |
| Jul 24, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.39% | - |
| Jul 23, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.37% | - |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.28% | - |
| Jul 21, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.37% | - |
| Jul 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.57% | - |
| Jul 17, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.41% | - |
| Jul 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.22% | - |
| Jul 15, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.58% | - |