Skip to main content
iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
30.94
-0.02 (-0.07%)
At close: Jun 26, 2026, 4:00 PM EDT
30.92
-0.02 (-0.06%)
After-hours: Jun 26, 2026, 4:15 PM EDT

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.8730.9630.7830.9430.94-0.08%3,186
Jun 25, 202631.0431.1030.9630.9630.960.10%4,915
Jun 24, 202630.9431.1330.8730.9330.930.11%3,075
Jun 23, 202630.9531.0230.8830.9030.90-1.96%1,351
Jun 22, 202631.5031.5231.4831.5231.52-0.46%1,886
Jun 18, 202631.8131.8131.6631.6631.661.01%967
Jun 17, 202631.9031.9031.3431.3431.34-0.88%1,945
Jun 16, 202632.0132.1831.6231.6231.62-0.95%1,077
Jun 15, 202631.7531.9331.7531.9231.922.55%10,944
Jun 12, 202631.0231.2431.0131.1831.130.76%2,912
Jun 11, 202630.6030.9530.6030.9530.892.43%11,408
Jun 10, 202630.7130.7130.2130.2130.16-1.60%639
Jun 9, 202631.3231.3230.1530.7130.65-0.98%3,148
Jun 8, 202631.3131.3131.0131.0130.960.52%1,177
Jun 5, 202630.9330.9330.8030.8530.80-3.36%1,588
Jun 4, 202631.5631.9331.5631.9331.870.27%1,802
Jun 3, 202631.8331.8431.8231.8431.78-0.61%1,554
Jun 2, 202632.0432.0432.0432.0431.980.77%367
Jun 1, 202631.6231.8031.6131.7931.742.24%1,223
May 29, 202631.0331.1031.0331.1031.041.14%1,010
May 28, 202630.6230.7930.6230.7430.690.78%1,703
May 27, 202630.5730.5730.5130.5130.45-0.56%1,296
May 26, 202630.7130.7130.6830.6830.630.94%597
May 22, 202630.4130.4330.3930.3930.341.06%602
May 21, 202629.9130.0729.8430.0730.020.35%1,022
May 20, 202629.5929.9729.5929.9729.921.82%1,406
May 19, 202629.4829.5629.4329.4329.38-0.48%1,089
May 18, 202629.4429.5829.3829.5829.530.33%2,839
May 15, 202629.3729.4829.3729.4829.43-0.35%1,380
May 14, 202629.5629.5829.5529.5829.530.81%1,149
May 13, 202629.3429.3429.3429.3429.29-0.25%318
May 12, 202629.5729.5729.4129.4129.36-0.58%308
May 11, 202629.5929.5929.5929.5929.540.09%250
May 8, 202629.2929.5629.2929.5629.510.30%764
May 7, 202629.6329.6329.4729.4729.420.33%914
May 6, 202629.2529.3829.2529.3829.330.58%455
May 5, 202629.0929.2829.0929.2129.160.59%1,840
May 4, 202629.2329.2329.0329.0428.990.11%5,941
May 1, 202629.0229.0229.0029.0028.950.72%371
Apr 30, 202628.6428.8028.6428.8028.751.34%824
Apr 29, 202628.3628.4328.3628.4228.370.73%1,768
Apr 28, 202628.2928.3028.2028.2128.16-0.97%1,103
Apr 27, 202628.4928.4928.4928.4928.44-0.47%295
Apr 24, 202628.4328.6528.4328.6228.570.33%2,367
Apr 23, 202628.6028.6028.4428.5328.48-0.45%879
Apr 22, 202628.6928.6928.6528.6528.610.83%408
Apr 21, 202628.6928.6928.4228.4228.37-0.19%1,503
Apr 20, 202628.3028.4728.3028.4728.420.78%1,325
Apr 17, 202628.2328.2528.2328.2528.201.51%406
Apr 16, 202627.8627.8627.8327.8327.790.45%1,431
Apr 15, 202627.7227.7227.7127.7127.661.06%202
Apr 14, 202627.4027.4227.4027.4227.370.77%129
Apr 13, 202627.2027.2127.2027.2127.161.97%526
Apr 10, 202626.9326.9326.6426.6826.63-0.91%1,155
Apr 9, 202626.9426.9426.9326.9326.88-0.94%1,203
Apr 8, 202627.3527.3527.1127.1827.132.29%1,362
Apr 7, 202626.3126.5726.3126.5726.53-0.20%5,451
Apr 6, 202626.5626.6326.5626.6326.580.95%539
Apr 2, 202626.3026.3826.3026.3826.33-0.07%510
Apr 1, 202626.4126.4126.3926.3926.350.56%173
Mar 31, 202625.9626.2525.9626.2526.202.43%590
Mar 30, 202625.7125.7125.5125.6225.580.02%1,289
Mar 27, 202626.0026.0025.6225.6225.57-2.14%2,581
Mar 26, 202626.5126.5126.1826.1826.13-0.97%230
Mar 25, 202626.4126.4426.4126.4426.390.37%1,365
Mar 24, 202626.3426.3426.3426.3426.29-1.32%254
Mar 23, 202626.9226.9226.6926.6926.641.31%514
Mar 20, 202626.5526.5526.2626.3526.30-1.89%2,364
Mar 19, 202626.6426.9626.6426.8526.810.14%1,827
Mar 18, 202626.8126.8126.8126.8126.77-1.69%70
Mar 17, 202627.2727.2727.2727.2727.230.79%80
Mar 16, 202627.1727.1927.0827.1127.021.14%1,469
Mar 13, 202627.0027.0026.8126.8126.71-0.18%631
Mar 12, 202627.0227.0226.8526.8626.76-2.13%1,696
Mar 11, 202627.3727.4427.3127.4427.34-0.46%931
Mar 10, 202627.6027.7927.5727.5727.47-0.62%1,029
Mar 9, 202627.3927.7427.3927.7427.640.61%407
Mar 6, 202627.6227.6227.5327.5727.47-0.82%3,518
Mar 5, 202628.0428.0427.7627.8027.70-0.41%921
Mar 4, 202627.9127.9127.9127.9127.811.26%48
Mar 3, 202627.1927.5627.1527.5627.46-1.06%1,240
Mar 2, 202627.8927.8927.8427.8627.76-0.37%1,012
Feb 27, 202627.5727.9727.5727.9627.860.09%2,501
Feb 26, 202627.9327.9427.9227.9427.840.21%2,976
Feb 25, 202627.8027.8827.8027.8827.781.03%988
Feb 24, 202627.5927.5927.5927.5927.491.13%236
Feb 23, 202627.4527.4527.2427.2927.19-1.64%1,674
Feb 20, 202627.8927.8927.7027.7427.640.23%1,020
Feb 19, 202627.6227.6827.6227.6827.57-0.45%202
Feb 18, 202627.8927.8927.7227.8027.700.80%556
Feb 17, 202627.5227.5827.5027.5827.48-0.44%1,818
Feb 13, 202627.2927.7327.2927.7027.601.23%794
Feb 12, 202627.3327.3727.3327.3727.27-1.39%216
Feb 11, 202627.5227.7527.5227.7527.650.28%374
Feb 10, 202627.8427.8427.6727.6727.570.03%3,182
Feb 9, 202627.3727.6627.3727.6627.560.50%869
Feb 6, 202627.5327.5327.5327.5327.432.15%352
Feb 5, 202627.4027.4026.9526.9526.85-1.81%753
Feb 4, 202627.4227.4827.3027.4427.340.14%576
Feb 3, 202627.5027.5127.3427.4027.30-1.98%4,202