Skip to main content
iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
27.80
-0.11 (-0.40%)
Mar 5, 2026, 4:00 PM EST - Market closed

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.0428.0427.7627.8027.80-0.41%921
Mar 4, 202627.9127.9127.9127.9127.911.26%48
Mar 3, 202627.1927.5627.1527.5627.56-1.06%1,240
Mar 2, 202627.8927.8927.8427.8627.86-0.37%1,012
Feb 27, 202627.5727.9727.5727.9627.960.09%2,501
Feb 26, 202627.9327.9427.9227.9427.940.21%2,976
Feb 25, 202627.8027.8827.8027.8827.881.03%988
Feb 24, 202627.5927.5927.5927.5927.591.13%236
Feb 23, 202627.4527.4527.2427.2927.28-1.64%1,674
Feb 20, 202627.8927.8927.7027.7427.740.23%1,020
Feb 19, 202627.6227.6827.6227.6827.67-0.45%202
Feb 18, 202627.8927.8927.7227.8027.800.79%556
Feb 17, 202627.5227.5827.5027.5827.58-0.44%1,818
Feb 13, 202627.2927.7327.2927.7027.701.23%794
Feb 12, 202627.3327.3727.3327.3727.37-1.38%216
Feb 11, 202627.5227.7527.5227.7527.750.28%374
Feb 10, 202627.8427.8427.6727.6727.670.03%3,182
Feb 9, 202627.3727.6627.3727.6627.660.50%869
Feb 6, 202627.5327.5327.5327.5327.532.15%352
Feb 5, 202627.4027.4026.9526.9526.94-1.80%753
Feb 4, 202627.4227.4827.3027.4427.440.14%576
Feb 3, 202627.5027.5127.3427.4027.40-1.99%4,202
Feb 2, 202628.0028.0027.9627.9627.960.33%320
Jan 30, 202627.9727.9727.8727.8727.87-1.16%765
Jan 29, 202628.0628.1928.0528.1928.19-1.15%1,332
Jan 28, 202628.5528.5528.5228.5228.520.19%784
Jan 27, 202628.4728.4728.4728.4728.470.01%184
Jan 26, 202628.4028.4628.4028.4628.460.78%894
Jan 23, 202628.2828.3028.1928.2428.24-0.18%3,492
Jan 22, 202628.2628.2928.2628.2928.290.65%360
Jan 21, 202627.9728.1427.9728.1128.111.73%2,941
Jan 20, 202627.5727.8127.5727.6327.63-1.36%1,761
Jan 16, 202627.9528.0327.9528.0128.01-0.30%559
Jan 15, 202628.1928.3128.1028.1028.100.15%3,627
Jan 14, 202628.0328.0627.9528.0628.06-0.25%1,212
Jan 13, 202628.1228.1428.0528.1328.13-0.53%6,452
Jan 12, 202628.2528.2828.1928.2828.28-0.31%1,389
Jan 9, 202628.2228.3928.2028.3728.370.65%4,881
Jan 8, 202628.1828.1828.1628.1828.18-0.29%1,614
Jan 7, 202628.2128.3428.2128.2628.26-0.46%695
Jan 6, 202628.2028.3928.2028.3928.392.01%326
Jan 5, 202627.7427.8727.7427.8327.831.03%787
Jan 2, 202627.6527.6527.4927.5527.55-0.12%731
Dec 31, 202527.7127.7127.5827.5827.58-0.88%689
Dec 30, 202527.8527.9527.8327.8327.83-0.22%1,266
Dec 29, 202527.9727.9727.8627.8927.89-0.29%2,213
Dec 26, 202527.9127.9727.9127.9727.970.11%548
Dec 24, 202527.8327.9427.8327.9427.930.33%865
Dec 23, 202527.8427.8427.7827.8427.84-0.36%1,703
Dec 22, 202527.9627.9627.9227.9527.950.49%494
Dec 19, 202527.9027.9527.8127.8127.810.60%3,130
Dec 18, 202527.7727.7727.6427.6427.641.12%2,696
Dec 17, 202527.7427.7427.3427.3427.34-1.55%3,322
Dec 16, 202527.6827.7727.6827.7727.76-0.45%1,942
Dec 15, 202528.0228.0227.8927.8927.830.08%4,575
Dec 12, 202528.1928.1927.8727.8727.81-1.33%1,046
Dec 11, 202528.1128.2528.1128.2428.180.22%859
Dec 10, 202527.8528.2427.8528.1828.120.86%3,602
Dec 9, 202527.9827.9827.9427.9427.88-0.12%3,442
Dec 8, 202528.1428.1427.9827.9827.91-0.61%2,557
Dec 5, 202528.1328.3228.1328.1528.090.36%531
Dec 4, 202528.1328.1328.0528.0527.99-0.75%531
Dec 3, 202528.0828.2628.0828.2628.201.34%3,979
Dec 2, 202527.8127.8927.8127.8927.821.45%709
Dec 1, 202527.4927.4927.4927.4927.43-0.47%204
Nov 28, 202527.5227.6227.5227.6227.561.14%768
Nov 26, 202527.3327.3627.3127.3127.250.62%846
Nov 25, 202527.1427.1427.1427.1427.081.25%35
Nov 24, 202526.8026.8026.8026.8026.741.06%207
Nov 21, 202526.5426.5426.5226.5226.461.58%949
Nov 20, 202526.2326.2326.1126.1126.05-2.30%606
Nov 19, 202526.7426.7426.7326.7326.670.12%572
Nov 18, 202526.7426.7426.6926.6926.63-0.35%3,515
Nov 17, 202526.9326.9326.7926.7926.73-1.01%758
Nov 14, 202526.9327.0626.9327.0627.00-0.44%791
Nov 13, 202527.5527.5527.1527.1827.12-1.53%1,998
Nov 12, 202527.6327.6327.6027.6027.54-0.04%1,161
Nov 11, 202527.6127.6127.6127.6127.55-0.23%96
Nov 10, 202527.7027.7027.4427.6727.610.90%3,927
Nov 7, 202527.1827.4327.1827.4327.370.31%790
Nov 6, 202527.6827.6827.3427.3427.28-1.92%963
Nov 5, 202527.8327.8827.8327.8827.811.03%259
Nov 4, 202527.7127.8027.5927.5927.53-1.65%1,156
Nov 3, 202528.0328.0528.0328.0527.99-0.32%316
Oct 31, 202528.1928.2428.0828.1528.080.23%1,083
Oct 30, 202528.3428.3428.0828.0828.02-0.69%386
Oct 29, 202528.5228.5228.2828.2828.21-1.03%1,809
Oct 28, 202528.6528.6528.5728.5728.50-0.23%715
Oct 27, 202528.6228.6428.6228.6428.571.14%693
Oct 24, 202528.3828.4228.3128.3128.250.45%1,938
Oct 23, 202528.0428.1828.0428.1828.120.99%2,962
Oct 22, 202527.9928.0927.8927.9127.84-1.24%1,221
Oct 21, 202528.1628.2628.1628.2628.190.55%898
Oct 20, 202527.9728.1027.9728.1028.041.24%1,517
Oct 17, 202527.7627.7627.7627.7627.700.61%77
Oct 16, 202527.5927.5927.5927.5927.53-0.77%71
Oct 15, 202527.9527.9727.8027.8027.740.42%894
Oct 14, 202527.4127.6927.4127.6927.620.01%742
Oct 13, 202527.6827.6827.6827.6827.621.63%480
Oct 10, 202528.1728.2327.2427.2427.18-3.10%1,009