iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
25.35
+0.85 (3.47%)
At close: May 12, 2025, 4:00 PM
25.35
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.34 | 25.39 | 25.31 | 25.35 | 25.35 | 3.47% | 3,337 |
| May 9, 2025 | 24.51 | 24.52 | 24.50 | 24.50 | 24.50 | 0.04% | 1,969 |
| May 8, 2025 | 24.61 | 24.61 | 24.49 | 24.49 | 24.49 | 1.37% | 1,161 |
| May 7, 2025 | 23.94 | 24.16 | 23.94 | 24.16 | 24.16 | 0.33% | 643 |
| May 6, 2025 | 24.00 | 24.12 | 23.89 | 24.08 | 24.08 | -0.95% | 4,148 |
| May 5, 2025 | 24.10 | 24.38 | 24.10 | 24.31 | 24.31 | -0.21% | 1,307 |
| May 2, 2025 | 24.29 | 24.37 | 24.26 | 24.36 | 24.36 | 2.05% | 2,074 |
| May 1, 2025 | 24.04 | 24.07 | 23.87 | 23.87 | 23.87 | 0.13% | 2,591 |
| Apr 30, 2025 | 23.39 | 23.84 | 23.39 | 23.84 | 23.84 | 0.29% | 4,318 |
| Apr 29, 2025 | 23.40 | 23.77 | 23.40 | 23.77 | 23.77 | 0.72% | 3,239 |
| Apr 28, 2025 | 23.59 | 23.60 | 23.52 | 23.60 | 23.60 | 0.13% | 824 |
| Apr 25, 2025 | 23.43 | 23.61 | 23.37 | 23.57 | 23.57 | 0.45% | 17,964 |
| Apr 24, 2025 | 23.17 | 23.47 | 23.17 | 23.47 | 23.47 | 2.83% | 1,690 |
| Apr 23, 2025 | 23.07 | 23.25 | 22.79 | 22.82 | 22.82 | 1.78% | 19,165 |
| Apr 22, 2025 | 22.16 | 22.53 | 22.14 | 22.42 | 22.42 | 2.42% | 5,313 |
| Apr 21, 2025 | 22.19 | 22.19 | 21.63 | 21.89 | 21.89 | -2.10% | 2,429 |
| Apr 17, 2025 | 22.37 | 22.48 | 22.19 | 22.36 | 22.36 | 0.63% | 6,389 |
| Apr 16, 2025 | 22.42 | 22.42 | 21.96 | 22.22 | 22.22 | -2.11% | 4,748 |
| Apr 15, 2025 | 22.71 | 22.80 | 22.63 | 22.70 | 22.70 | 0.49% | 16,164 |
| Apr 14, 2025 | 22.72 | 22.73 | 22.37 | 22.59 | 22.59 | 0.97% | 3,283 |
| Apr 11, 2025 | 22.06 | 22.37 | 21.88 | 22.37 | 22.37 | 1.41% | 9,216 |
| Apr 10, 2025 | 22.38 | 22.38 | 21.44 | 22.06 | 22.06 | -3.84% | 7,408 |
| Apr 9, 2025 | 20.74 | 22.97 | 20.74 | 22.94 | 22.94 | 10.29% | 10,870 |
| Apr 8, 2025 | 21.79 | 21.84 | 20.51 | 20.80 | 20.80 | -1.93% | 18,170 |
| Apr 7, 2025 | 20.66 | 22.07 | 20.53 | 21.21 | 21.21 | -0.05% | 23,952 |
| Apr 4, 2025 | 21.79 | 21.79 | 21.20 | 21.22 | 21.22 | -6.26% | 10,658 |
| Apr 3, 2025 | 22.98 | 22.98 | 22.64 | 22.64 | 22.64 | -5.05% | 5,475 |
| Apr 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.80% | 370 |
| Apr 1, 2025 | 23.52 | 23.65 | 23.52 | 23.65 | 23.65 | 0.72% | 631 |
| Mar 31, 2025 | 23.22 | 23.49 | 23.15 | 23.48 | 23.48 | -0.34% | 1,904 |
| Mar 28, 2025 | 24.08 | 24.08 | 23.55 | 23.56 | 23.56 | -2.37% | 3,230 |
| Mar 27, 2025 | 24.29 | 24.31 | 24.13 | 24.13 | 24.13 | -0.94% | 2,913 |
| Mar 26, 2025 | 24.54 | 24.54 | 24.36 | 24.36 | 24.36 | -1.14% | 185 |
| Mar 25, 2025 | 24.62 | 24.69 | 24.58 | 24.64 | 24.64 | 0.24% | 1,805 |
| Mar 24, 2025 | 24.38 | 24.58 | 24.38 | 24.58 | 24.58 | 2.08% | 987 |
| Mar 21, 2025 | 23.99 | 24.08 | 23.93 | 24.08 | 24.08 | -0.62% | 11,090 |
| Mar 20, 2025 | 24.16 | 24.34 | 24.16 | 24.23 | 24.23 | -0.16% | 2,184 |
| Mar 19, 2025 | 24.26 | 24.39 | 24.18 | 24.27 | 24.27 | 0.87% | 3,824 |
| Mar 18, 2025 | 24.02 | 24.12 | 24.02 | 24.06 | 24.06 | -1.43% | 1,977 |
| Mar 17, 2025 | 23.90 | 24.41 | 23.90 | 24.41 | 24.37 | 1.88% | 1,805 |
| Mar 14, 2025 | 23.87 | 23.96 | 23.87 | 23.96 | 23.92 | 2.50% | 574 |
| Mar 13, 2025 | 23.58 | 23.58 | 23.29 | 23.38 | 23.34 | -1.20% | 2,998 |
| Mar 12, 2025 | 23.74 | 23.74 | 23.52 | 23.66 | 23.62 | 0.42% | 1,241 |
| Mar 11, 2025 | 23.68 | 23.77 | 23.38 | 23.56 | 23.52 | -0.51% | 4,578 |
| Mar 10, 2025 | 23.96 | 23.98 | 23.65 | 23.68 | 23.64 | -2.99% | 13,166 |
| Mar 7, 2025 | 24.13 | 24.46 | 23.96 | 24.41 | 24.37 | 0.87% | 6,399 |
| Mar 6, 2025 | 24.43 | 24.43 | 24.19 | 24.20 | 24.16 | -2.77% | 9,808 |
| Mar 5, 2025 | 24.61 | 24.89 | 24.48 | 24.89 | 24.85 | 0.90% | 5,426 |
| Mar 4, 2025 | 24.80 | 24.88 | 24.36 | 24.67 | 24.63 | -0.61% | 10,624 |
| Mar 3, 2025 | 25.36 | 25.36 | 24.80 | 24.82 | 24.78 | -1.15% | 5,242 |