Skip to main content
iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
28.21
-0.28 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
28.21
0.00 (-0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2928.3028.2028.22--0.93%856
Apr 27, 202628.4928.4928.4928.4928.49-0.47%295
Apr 24, 202628.4328.6528.4328.6228.620.33%2,367
Apr 23, 202628.6028.6028.4428.5328.53-0.45%879
Apr 22, 202628.6928.6928.6528.6528.650.83%408
Apr 21, 202628.6928.6928.4228.4228.42-0.19%1,503
Apr 20, 202628.3028.4728.3028.4728.470.78%1,325
Apr 17, 202628.2328.2528.2328.2528.251.51%406
Apr 16, 202627.8627.8627.8327.8327.830.45%1,431
Apr 15, 202627.7227.7227.7127.7127.711.06%202
Apr 14, 202627.4027.4227.4027.4227.420.77%129
Apr 13, 202627.2027.2127.2027.2127.211.97%526
Apr 10, 202626.9326.9326.6426.6826.68-0.91%1,155
Apr 9, 202626.9426.9426.9326.9326.93-0.94%1,203
Apr 8, 202627.3527.3527.1127.1827.182.28%1,362
Apr 7, 202626.3126.5726.3126.5726.57-0.20%5,451
Apr 6, 202626.5626.6326.5626.6326.630.95%539
Apr 2, 202626.3026.3826.3026.3826.38-0.07%510
Apr 1, 202626.4126.4126.3926.3926.390.56%173
Mar 31, 202625.9626.2525.9626.2526.252.43%590
Mar 30, 202625.7125.7125.5125.6225.620.02%1,289
Mar 27, 202626.0026.0025.6225.6225.62-2.14%2,581
Mar 26, 202626.5126.5126.1826.1826.18-0.97%230
Mar 25, 202626.4126.4426.4126.4426.440.37%1,365
Mar 24, 202626.3426.3426.3426.3426.34-1.32%254
Mar 23, 202626.9226.9226.6926.6926.691.31%514
Mar 20, 202626.5526.5526.2626.3526.35-1.89%2,364
Mar 19, 202626.6426.9626.6426.8526.850.15%1,827
Mar 18, 202626.8126.8126.8126.8126.81-1.69%70
Mar 17, 202627.2727.2727.2727.2727.270.59%80
Mar 16, 202627.1727.1927.0827.1127.061.14%1,469
Mar 13, 202627.0027.0026.8126.8126.76-0.18%631
Mar 12, 202627.0227.0226.8526.8626.80-2.13%1,696
Mar 11, 202627.3727.4427.3127.4427.39-0.46%931
Mar 10, 202627.6027.7927.5727.5727.51-0.62%1,029
Mar 9, 202627.3927.7427.3927.7427.680.61%407
Mar 6, 202627.6227.6227.5327.5727.52-0.82%3,518
Mar 5, 202628.0428.0427.7627.8027.74-0.41%921
Mar 4, 202627.9127.9127.9127.9127.861.26%48
Mar 3, 202627.1927.5627.1527.5627.51-1.06%1,240
Mar 2, 202627.8927.8927.8427.8627.80-0.37%1,012
Feb 27, 202627.5727.9727.5727.9627.910.09%2,501
Feb 26, 202627.9327.9427.9227.9427.880.21%2,976
Feb 25, 202627.8027.8827.8027.8827.821.03%988
Feb 24, 202627.5927.5927.5927.5927.541.13%236
Feb 23, 202627.4527.4527.2427.2927.23-1.64%1,674
Feb 20, 202627.8927.8927.7027.7427.680.23%1,020
Feb 19, 202627.6227.6827.6227.6827.62-0.45%202
Feb 18, 202627.8927.8927.7227.8027.740.79%556
Feb 17, 202627.5227.5827.5027.5827.53-0.44%1,818
Feb 13, 202627.2927.7327.2927.7027.651.23%794
Feb 12, 202627.3327.3727.3327.3727.31-1.38%216
Feb 11, 202627.5227.7527.5227.7527.700.28%374
Feb 10, 202627.8427.8427.6727.6727.620.03%3,182
Feb 9, 202627.3727.6627.3727.6627.610.50%869
Feb 6, 202627.5327.5327.5327.5327.472.15%352
Feb 5, 202627.4027.4026.9526.9526.89-1.80%753
Feb 4, 202627.4227.4827.3027.4427.390.14%576
Feb 3, 202627.5027.5127.3427.4027.35-1.99%4,202
Feb 2, 202628.0028.0027.9627.9627.900.33%320
Jan 30, 202627.9727.9727.8727.8727.81-1.16%765
Jan 29, 202628.0628.1928.0528.1928.14-1.15%1,332
Jan 28, 202628.5528.5528.5228.5228.470.19%784
Jan 27, 202628.4728.4728.4728.4728.410.01%184
Jan 26, 202628.4028.4628.4028.4628.410.78%894
Jan 23, 202628.2828.3028.1928.2428.19-0.18%3,492
Jan 22, 202628.2628.2928.2628.2928.240.65%360
Jan 21, 202627.9728.1427.9728.1128.051.73%2,941
Jan 20, 202627.5727.8127.5727.6327.58-1.36%1,761
Jan 16, 202627.9528.0327.9528.0127.96-0.30%559
Jan 15, 202628.1928.3128.1028.1028.040.15%3,627
Jan 14, 202628.0328.0627.9528.0628.00-0.25%1,212
Jan 13, 202628.1228.1428.0528.1328.07-0.53%6,452
Jan 12, 202628.2528.2828.1928.2828.22-0.31%1,389
Jan 9, 202628.2228.3928.2028.3728.310.65%4,881
Jan 8, 202628.1828.1828.1628.1828.13-0.29%1,614
Jan 7, 202628.2128.3428.2128.2628.21-0.46%695
Jan 6, 202628.2028.3928.2028.3928.342.01%326
Jan 5, 202627.7427.8727.7427.8327.781.03%787
Jan 2, 202627.6527.6527.4927.5527.49-0.12%731
Dec 31, 202527.7127.7127.5827.5827.53-0.88%689
Dec 30, 202527.8527.9527.8327.8327.77-0.22%1,266
Dec 29, 202527.9727.9727.8627.8927.83-0.29%2,213
Dec 26, 202527.9127.9727.9127.9727.910.11%548
Dec 24, 202527.8327.9427.8327.9427.880.33%865
Dec 23, 202527.8427.8427.7827.8427.79-0.36%1,703
Dec 22, 202527.9627.9627.9227.9527.890.49%494
Dec 19, 202527.9027.9527.8127.8127.750.60%3,130
Dec 18, 202527.7727.7727.6427.6427.591.12%2,696
Dec 17, 202527.7427.7427.3427.3427.28-1.55%3,322
Dec 16, 202527.6827.7727.6827.7727.71-0.45%1,942
Dec 15, 202528.0228.0227.8927.8927.780.08%4,575
Dec 12, 202528.1928.1927.8727.8727.75-1.33%1,046
Dec 11, 202528.1128.2528.1128.2428.130.22%859
Dec 10, 202527.8528.2427.8528.1828.060.86%3,602
Dec 9, 202527.9827.9827.9427.9427.82-0.12%3,442
Dec 8, 202528.1428.1427.9827.9827.86-0.61%2,557
Dec 5, 202528.1328.3228.1328.1528.030.36%531
Dec 4, 202528.1328.1328.0528.0527.93-0.75%531
Dec 3, 202528.0828.2628.0828.2628.141.34%3,979