Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1328.3228.1328.1528.150.36%531
Dec 4, 202528.1328.1328.0528.0528.05-0.75%531
Dec 3, 202528.0828.2628.0828.2628.261.34%3,979
Dec 2, 202527.8127.8927.8127.8927.891.45%709
Dec 1, 202527.4927.4927.4927.4927.49-0.47%204
Nov 28, 202527.5227.6227.5227.6227.621.14%768
Nov 26, 202527.3327.3627.3127.3127.310.62%846
Nov 25, 202527.1427.1427.1427.1427.141.25%35
Nov 24, 202526.8026.8026.8026.8026.801.06%207
Nov 21, 202526.5426.5426.5226.5226.521.58%949
Nov 20, 202526.2326.2326.1126.1126.11-2.30%606
Nov 19, 202526.7426.7426.7326.7326.730.12%572
Nov 18, 202526.7426.7426.6926.6926.69-0.35%3,515
Nov 17, 202526.9326.9326.7926.7926.78-1.01%758
Nov 14, 202526.9327.0626.9327.0627.06-0.44%791
Nov 13, 202527.5527.5527.1527.1827.18-1.53%1,998
Nov 12, 202527.6327.6327.6027.6027.60-0.04%1,161
Nov 11, 202527.6127.6127.6127.6127.61-0.23%96
Nov 10, 202527.7027.7027.4427.6727.670.90%3,927
Nov 7, 202527.1827.4327.1827.4327.430.31%790
Nov 6, 202527.6827.6827.3427.3427.34-1.92%963
Nov 5, 202527.8327.8827.8327.8827.881.03%259
Nov 4, 202527.7127.8027.5927.5927.59-1.65%1,156
Nov 3, 202528.0328.0528.0328.0528.05-0.32%316
Oct 31, 202528.1928.2428.0828.1528.150.23%1,083
Oct 30, 202528.3428.3428.0828.0828.08-0.69%386
Oct 29, 202528.5228.5228.2828.2828.28-1.03%1,809
Oct 28, 202528.6528.6528.5728.5728.57-0.23%715
Oct 27, 202528.6228.6428.6228.6428.631.14%693
Oct 24, 202528.3828.4228.3128.3128.310.45%1,938
Oct 23, 202528.0428.1828.0428.1828.180.99%2,962
Oct 22, 202527.9928.0927.8927.9127.91-1.24%1,221
Oct 21, 202528.1628.2628.1628.2628.250.55%898
Oct 20, 202527.9728.1027.9728.1028.101.24%1,517
Oct 17, 202527.7627.7627.7627.7627.760.61%77
Oct 16, 202527.5927.5927.5927.5927.59-0.77%71
Oct 15, 202527.9527.9727.8027.8027.800.42%894
Oct 14, 202527.4127.6927.4127.6927.690.01%742
Oct 13, 202527.6827.6827.6827.6827.681.63%480
Oct 10, 202528.1728.2327.2427.2427.24-3.10%1,009
Oct 9, 202528.1528.1728.0728.1128.11-0.69%3,309
Oct 8, 202528.3028.3028.3028.3028.300.84%315
Oct 7, 202528.1228.1228.0728.0728.07-1.25%279
Oct 6, 202528.4028.4628.4028.4228.420.50%3,731
Oct 3, 202528.4128.4128.2828.2828.28-0.12%4,843
Oct 2, 202528.3228.3228.3228.3228.320.72%72
Oct 1, 202527.9528.1127.9128.1128.110.81%5,951
Sep 30, 202527.7727.8927.7327.8927.88-0.17%632
Sep 29, 202527.9728.0027.9327.9327.930.60%826
Sep 26, 202527.6127.7727.6127.7727.771.09%1,070
Sep 25, 202527.4927.4927.4727.4727.47-0.26%836
Sep 24, 202527.6927.6927.4927.5427.54-0.20%1,047
Sep 23, 202527.7327.7327.5927.5927.59-0.35%611
Sep 22, 202527.5127.6927.5127.6927.690.41%440
Sep 19, 202527.6027.6027.5127.5827.58-0.09%4,345
Sep 18, 202527.6027.6027.6027.6027.602.68%597
Sep 17, 202527.0027.0026.8826.8826.880.28%502
Sep 16, 202526.7626.8126.6826.8126.810.20%1,100
Sep 15, 202526.7126.7626.7126.7626.710.44%1,128
Sep 12, 202526.7326.7326.6026.6426.60-0.14%2,696
Sep 11, 202526.4826.6826.4826.6826.642.00%1,227
Sep 10, 202526.3626.3626.1226.1526.11-1.12%1,584
Sep 9, 202526.3426.4526.3426.4526.410.25%758
Sep 8, 202526.3126.3826.3126.3826.340.84%1,270
Sep 5, 202526.1626.1626.1626.1626.120.22%131
Sep 4, 202526.0026.1026.0026.1026.060.96%847
Sep 3, 202525.7925.8625.7625.8625.82-0.25%419
Sep 2, 202525.7825.9225.7625.9225.88-0.72%1,683
Aug 29, 202526.1126.1126.1126.1126.07-1.28%345
Aug 28, 202526.4526.4526.4526.4526.410.60%274
Aug 27, 202526.1526.2926.1526.2926.250.44%1,243
Aug 26, 202526.2126.2126.1726.1826.130.16%908
Aug 25, 202526.1326.1326.1326.1326.09-0.90%404
Aug 22, 202526.4326.5026.3726.3726.331.72%779
Aug 21, 202525.9826.0225.8825.9325.89-0.33%2,980
Aug 20, 202526.0126.0126.0126.0125.97-0.22%262
Aug 19, 202526.2326.2726.0726.0726.03-0.61%1,599
Aug 18, 202526.2226.2326.2226.2326.190.25%532
Aug 15, 202526.1826.2126.1626.1626.12-1.04%1,345
Aug 14, 202526.4026.4526.3326.4426.40-0.66%5,862
Aug 13, 202526.5226.6226.4926.6226.570.68%12,393
Aug 12, 202526.2526.4426.2526.4426.391.50%817
Aug 11, 202526.1526.1526.0426.0426.00-0.24%1,565
Aug 8, 202526.0726.1526.0626.1126.07-0.04%2,313
Aug 7, 202526.2626.2826.0226.1226.08-0.19%6,872
Aug 6, 202525.9826.1725.9826.1726.130.39%1,395
Aug 5, 202526.4726.4726.0726.0726.02-1.36%595
Aug 4, 202526.2626.4326.2626.4326.381.88%956
Aug 1, 202525.8525.9425.6925.9425.90-1.49%2,358
Jul 31, 202526.6626.7026.3226.3326.29-1.84%1,774
Jul 30, 202526.8926.8926.8126.8226.78-0.05%1,110
Jul 29, 202526.9926.9926.8126.8426.79-0.06%664
Jul 28, 202526.9026.9126.8526.8526.810.02%457
Jul 25, 202526.6826.8526.6826.8526.81-0.08%1,350
Jul 24, 202526.8726.9026.8526.8726.830.09%1,432
Jul 23, 202526.7826.8526.7826.8526.800.22%1,306
Jul 22, 202526.5726.7926.5726.7926.750.31%585
Jul 21, 202526.6526.8426.6526.7126.660.23%3,852
Jul 18, 202526.6926.7026.6426.6526.600.09%1,928
Jul 17, 202526.3226.6226.3226.6226.580.67%1,012