iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
28.15
+0.10 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
28.15
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.13 | 28.32 | 28.13 | 28.32 | 28.32 | 0.97% | 531 |
| Dec 4, 2025 | 28.13 | 28.13 | 28.05 | 28.05 | 28.05 | -0.75% | 531 |
| Dec 3, 2025 | 28.08 | 28.26 | 28.08 | 28.26 | 28.26 | 1.34% | 3,979 |
| Dec 2, 2025 | 27.81 | 27.89 | 27.81 | 27.89 | 27.89 | 1.45% | 709 |
| Dec 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.47% | 204 |
| Nov 28, 2025 | 27.52 | 27.62 | 27.52 | 27.62 | 27.62 | 1.14% | 768 |
| Nov 26, 2025 | 27.33 | 27.36 | 27.31 | 27.31 | 27.31 | 0.62% | 846 |
| Nov 25, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.25% | 35 |
| Nov 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.06% | 207 |
| Nov 21, 2025 | 26.54 | 26.54 | 26.52 | 26.52 | 26.52 | 1.58% | 949 |
| Nov 20, 2025 | 26.23 | 26.23 | 26.11 | 26.11 | 26.11 | -2.30% | 606 |
| Nov 19, 2025 | 26.74 | 26.74 | 26.73 | 26.73 | 26.73 | 0.12% | 572 |
| Nov 18, 2025 | 26.74 | 26.74 | 26.69 | 26.69 | 26.69 | -0.35% | 3,515 |
| Nov 17, 2025 | 26.93 | 26.93 | 26.79 | 26.79 | 26.78 | -1.01% | 758 |
| Nov 14, 2025 | 26.93 | 27.06 | 26.93 | 27.06 | 27.06 | -0.44% | 791 |
| Nov 13, 2025 | 27.55 | 27.55 | 27.15 | 27.18 | 27.18 | -1.53% | 1,998 |
| Nov 12, 2025 | 27.63 | 27.63 | 27.60 | 27.60 | 27.60 | -0.04% | 1,161 |
| Nov 11, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.23% | 96 |
| Nov 10, 2025 | 27.70 | 27.70 | 27.44 | 27.67 | 27.67 | 0.90% | 3,927 |
| Nov 7, 2025 | 27.18 | 27.43 | 27.18 | 27.43 | 27.43 | 0.31% | 790 |
| Nov 6, 2025 | 27.68 | 27.68 | 27.34 | 27.34 | 27.34 | -1.92% | 963 |
| Nov 5, 2025 | 27.83 | 27.88 | 27.83 | 27.88 | 27.88 | 1.03% | 259 |
| Nov 4, 2025 | 27.71 | 27.80 | 27.59 | 27.59 | 27.59 | -1.65% | 1,156 |
| Nov 3, 2025 | 28.03 | 28.05 | 28.03 | 28.05 | 28.05 | -0.32% | 316 |
| Oct 31, 2025 | 28.19 | 28.24 | 28.08 | 28.15 | 28.15 | 0.23% | 1,083 |
| Oct 30, 2025 | 28.34 | 28.34 | 28.08 | 28.08 | 28.08 | -0.69% | 386 |
| Oct 29, 2025 | 28.52 | 28.52 | 28.28 | 28.28 | 28.28 | -1.03% | 1,809 |
| Oct 28, 2025 | 28.65 | 28.65 | 28.57 | 28.57 | 28.57 | -0.23% | 715 |
| Oct 27, 2025 | 28.62 | 28.64 | 28.62 | 28.64 | 28.63 | 1.14% | 693 |
| Oct 24, 2025 | 28.38 | 28.42 | 28.31 | 28.31 | 28.31 | 0.45% | 1,938 |
| Oct 23, 2025 | 28.04 | 28.18 | 28.04 | 28.18 | 28.18 | 0.99% | 2,962 |
| Oct 22, 2025 | 27.99 | 28.09 | 27.89 | 27.91 | 27.91 | -1.24% | 1,221 |
| Oct 21, 2025 | 28.16 | 28.26 | 28.16 | 28.26 | 28.25 | 0.55% | 898 |
| Oct 20, 2025 | 27.97 | 28.10 | 27.97 | 28.10 | 28.10 | 1.24% | 1,517 |
| Oct 17, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.61% | 77 |
| Oct 16, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.77% | 71 |
| Oct 15, 2025 | 27.95 | 27.97 | 27.80 | 27.80 | 27.80 | 0.42% | 894 |
| Oct 14, 2025 | 27.41 | 27.69 | 27.41 | 27.69 | 27.69 | 0.01% | 742 |
| Oct 13, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.63% | 480 |
| Oct 10, 2025 | 28.17 | 28.23 | 27.24 | 27.24 | 27.24 | -3.10% | 1,009 |
| Oct 9, 2025 | 28.15 | 28.17 | 28.07 | 28.11 | 28.11 | -0.69% | 3,309 |
| Oct 8, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.84% | 315 |
| Oct 7, 2025 | 28.12 | 28.12 | 28.07 | 28.07 | 28.07 | -1.25% | 279 |
| Oct 6, 2025 | 28.40 | 28.46 | 28.40 | 28.42 | 28.42 | 0.50% | 3,731 |
| Oct 3, 2025 | 28.41 | 28.41 | 28.28 | 28.28 | 28.28 | -0.12% | 4,843 |
| Oct 2, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.72% | 72 |
| Oct 1, 2025 | 27.95 | 28.11 | 27.91 | 28.11 | 28.11 | 0.81% | 5,951 |
| Sep 30, 2025 | 27.77 | 27.89 | 27.73 | 27.89 | 27.88 | -0.17% | 632 |
| Sep 29, 2025 | 27.97 | 28.00 | 27.93 | 27.93 | 27.93 | 0.60% | 826 |
| Sep 26, 2025 | 27.61 | 27.77 | 27.61 | 27.77 | 27.77 | 1.09% | 1,070 |