iShares Nasdaq Top 30 Stocks ETF (QTOP)
NASDAQ: QTOP · Real-Time Price · USD
30.16
+0.03 (0.10%)
At close: Aug 14, 2025, 4:00 PM
30.16
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:59 PM EDT
QTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.07 | 30.27 | 30.05 | 30.16 | 30.16 | 0.10% | 101,737 |
| Aug 13, 2025 | 30.31 | 30.32 | 30.09 | 30.13 | 30.13 | -0.17% | 56,856 |
| Aug 12, 2025 | 29.95 | 30.18 | 29.76 | 30.18 | 30.18 | 1.24% | 85,838 |
| Aug 11, 2025 | 29.90 | 30.01 | 29.74 | 29.81 | 29.81 | -0.27% | 108,893 |
| Aug 8, 2025 | 29.60 | 29.91 | 29.60 | 29.89 | 29.89 | 1.36% | 92,376 |
| Aug 7, 2025 | 29.59 | 29.70 | 29.30 | 29.49 | 29.49 | 0.33% | 52,912 |
| Aug 6, 2025 | 28.96 | 29.39 | 28.96 | 29.39 | 29.39 | 1.63% | 110,236 |
| Aug 5, 2025 | 29.10 | 29.18 | 28.89 | 28.92 | 28.92 | -0.48% | 109,488 |
| Aug 4, 2025 | 28.81 | 29.06 | 28.81 | 29.06 | 29.06 | 1.86% | 86,805 |
| Aug 1, 2025 | 28.78 | 28.78 | 28.42 | 28.53 | 28.53 | -2.19% | 148,773 |
| Jul 31, 2025 | 29.72 | 29.72 | 29.10 | 29.17 | 29.17 | -0.10% | 281,522 |
| Jul 30, 2025 | 29.13 | 29.27 | 29.02 | 29.20 | 29.20 | 0.34% | 64,979 |
| Jul 29, 2025 | 29.29 | 29.37 | 29.10 | 29.10 | 29.10 | -0.30% | 158,431 |
| Jul 28, 2025 | 29.15 | 29.21 | 29.12 | 29.19 | 29.19 | 0.43% | 163,573 |
| Jul 25, 2025 | 29.04 | 29.16 | 29.01 | 29.06 | 29.06 | 0.26% | 23,794 |
| Jul 24, 2025 | 28.98 | 29.02 | 28.90 | 28.99 | 28.99 | 0.39% | 24,849 |
| Jul 23, 2025 | 28.81 | 28.89 | 28.67 | 28.88 | 28.88 | 0.28% | 36,821 |
| Jul 22, 2025 | 29.02 | 29.02 | 28.68 | 28.80 | 28.80 | -0.57% | 20,229 |
| Jul 21, 2025 | 28.87 | 29.06 | 28.87 | 28.96 | 28.96 | 0.56% | 41,421 |
| Jul 18, 2025 | 28.92 | 28.92 | 28.74 | 28.80 | 28.80 | -0.16% | 98,766 |
| Jul 17, 2025 | 28.65 | 28.88 | 28.65 | 28.84 | 28.84 | 0.78% | 37,060 |
| Jul 16, 2025 | 28.62 | 28.63 | 28.37 | 28.62 | 28.62 | 0.21% | 43,655 |
| Jul 15, 2025 | 28.70 | 28.70 | 28.56 | 28.56 | 28.56 | 0.35% | 34,251 |
| Jul 14, 2025 | 28.35 | 28.49 | 28.23 | 28.46 | 28.46 | 0.35% | 40,973 |
| Jul 11, 2025 | 28.30 | 28.42 | 28.28 | 28.36 | 28.36 | -0.11% | 41,810 |
| Jul 10, 2025 | 28.45 | 28.45 | 28.22 | 28.39 | 28.39 | -0.04% | 41,362 |
| Jul 9, 2025 | 28.23 | 28.45 | 28.23 | 28.40 | 28.40 | 0.92% | 27,568 |
| Jul 8, 2025 | 28.27 | 28.27 | 28.11 | 28.14 | 28.14 | -0.14% | 30,432 |
| Jul 7, 2025 | 28.26 | 28.29 | 28.07 | 28.18 | 28.18 | -0.91% | 32,974 |
| Jul 3, 2025 | 28.28 | 28.46 | 28.28 | 28.44 | 28.44 | 0.99% | 27,044 |
| Jul 2, 2025 | 27.89 | 28.16 | 27.89 | 28.16 | 28.16 | 0.82% | 20,976 |
| Jul 1, 2025 | 28.11 | 28.14 | 27.82 | 27.93 | 27.93 | -1.13% | 53,634 |
| Jun 30, 2025 | 28.26 | 28.30 | 28.10 | 28.25 | 28.25 | 0.53% | 70,768 |
| Jun 27, 2025 | 28.00 | 28.14 | 27.87 | 28.10 | 28.10 | 0.54% | 31,812 |
| Jun 26, 2025 | 27.80 | 27.98 | 27.70 | 27.95 | 27.95 | 0.98% | 44,223 |
| Jun 25, 2025 | 27.70 | 27.75 | 27.60 | 27.68 | 27.68 | 0.58% | 33,706 |
| Jun 24, 2025 | 27.42 | 27.58 | 27.39 | 27.52 | 27.52 | 1.33% | 51,143 |
| Jun 23, 2025 | 26.88 | 27.19 | 26.75 | 27.16 | 27.16 | 1.23% | 71,601 |
| Jun 20, 2025 | 27.11 | 27.18 | 26.77 | 26.83 | 26.83 | -0.48% | 61,421 |
| Jun 18, 2025 | 27.00 | 27.11 | 26.91 | 26.96 | 26.96 | 0.11% | 33,939 |
| Jun 17, 2025 | 27.06 | 27.14 | 26.90 | 26.93 | 26.93 | -0.99% | 37,916 |
| Jun 16, 2025 | 27.01 | 27.27 | 27.01 | 27.20 | 27.20 | 1.34% | 109,596 |
| Jun 13, 2025 | 26.85 | 27.07 | 26.79 | 26.84 | 26.81 | -1.25% | 28,052 |
| Jun 12, 2025 | 27.06 | 27.20 | 27.06 | 27.18 | 27.15 | 0.37% | 44,567 |
| Jun 11, 2025 | 27.28 | 27.32 | 27.03 | 27.08 | 27.05 | -0.44% | 26,739 |
| Jun 10, 2025 | 27.06 | 27.22 | 26.94 | 27.20 | 27.17 | 0.48% | 42,551 |
| Jun 9, 2025 | 27.00 | 27.11 | 26.96 | 27.07 | 27.04 | 0.30% | 18,817 |
| Jun 6, 2025 | 26.99 | 27.09 | 26.95 | 26.99 | 26.96 | 0.97% | 23,577 |
| Jun 5, 2025 | 27.10 | 27.21 | 26.64 | 26.73 | 26.70 | -1.04% | 49,644 |
| Jun 4, 2025 | 27.02 | 27.07 | 26.95 | 27.01 | 26.98 | 0.22% | 42,206 |