iShares Nasdaq Top 30 Stocks ETF (QTOP)
NASDAQ: QTOP · Real-Time Price · USD
32.34
+0.12 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
32.35
+0.01 (0.03%)
After-hours: Dec 5, 2025, 7:47 PM EST
QTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.24 | 32.47 | 32.20 | 32.34 | 32.34 | 0.37% | 90,260 |
| Dec 4, 2025 | 32.30 | 32.30 | 32.02 | 32.22 | 32.22 | 0.09% | 74,193 |
| Dec 3, 2025 | 32.05 | 32.24 | 31.97 | 32.19 | 32.19 | -0.06% | 132,821 |
| Dec 2, 2025 | 32.11 | 32.35 | 32.00 | 32.21 | 32.21 | 0.66% | 118,017 |
| Dec 1, 2025 | 31.75 | 32.06 | 31.68 | 32.00 | 32.00 | -0.16% | 138,476 |
| Nov 28, 2025 | 31.90 | 32.05 | 31.84 | 32.05 | 32.05 | 0.82% | 88,994 |
| Nov 26, 2025 | 31.71 | 31.90 | 31.59 | 31.79 | 31.79 | 1.05% | 133,093 |
| Nov 25, 2025 | 31.24 | 31.56 | 30.90 | 31.46 | 31.46 | 0.22% | 301,777 |
| Nov 24, 2025 | 30.85 | 31.46 | 30.85 | 31.39 | 31.39 | 2.62% | 102,307 |
| Nov 21, 2025 | 30.55 | 30.97 | 30.11 | 30.59 | 30.59 | 0.49% | 170,859 |
| Nov 20, 2025 | 31.89 | 31.98 | 30.39 | 30.44 | 30.44 | -2.44% | 304,789 |
| Nov 19, 2025 | 31.09 | 31.53 | 30.93 | 31.20 | 31.20 | 0.42% | 238,358 |
| Nov 18, 2025 | 31.28 | 31.40 | 30.82 | 31.07 | 31.07 | -1.46% | 224,367 |
| Nov 17, 2025 | 31.60 | 31.97 | 31.33 | 31.53 | 31.53 | -0.97% | 142,463 |
| Nov 14, 2025 | 31.24 | 32.06 | 31.12 | 31.84 | 31.84 | 0.22% | 257,679 |
| Nov 13, 2025 | 32.29 | 32.29 | 31.61 | 31.77 | 31.77 | -2.07% | 193,343 |
| Nov 12, 2025 | 32.66 | 32.66 | 32.25 | 32.44 | 32.44 | -0.09% | 205,456 |
| Nov 11, 2025 | 32.37 | 32.51 | 32.21 | 32.47 | 32.47 | -0.28% | 152,424 |
| Nov 10, 2025 | 32.26 | 32.61 | 32.24 | 32.56 | 32.56 | 2.58% | 230,831 |
| Nov 7, 2025 | 31.66 | 31.75 | 31.15 | 31.74 | 31.74 | -0.35% | 498,218 |
| Nov 6, 2025 | 32.45 | 32.46 | 31.78 | 31.85 | 31.85 | -2.03% | 187,539 |
| Nov 5, 2025 | 32.33 | 32.72 | 32.19 | 32.51 | 32.51 | 0.53% | 188,810 |
| Nov 4, 2025 | 32.56 | 32.76 | 32.30 | 32.34 | 32.34 | -2.18% | 262,211 |
| Nov 3, 2025 | 33.22 | 33.23 | 32.96 | 33.06 | 33.06 | 0.73% | 323,190 |
| Oct 31, 2025 | 33.15 | 33.15 | 32.70 | 32.82 | 32.82 | 0.74% | 138,965 |
| Oct 30, 2025 | 32.94 | 32.95 | 32.58 | 32.58 | 32.58 | -1.84% | 158,560 |
| Oct 29, 2025 | 33.21 | 33.24 | 32.87 | 33.19 | 33.19 | 0.69% | 243,621 |
| Oct 28, 2025 | 32.78 | 33.05 | 32.72 | 32.96 | 32.96 | 1.05% | 207,733 |
| Oct 27, 2025 | 32.42 | 32.65 | 32.39 | 32.62 | 32.62 | 1.93% | 162,309 |
| Oct 24, 2025 | 31.92 | 32.06 | 31.88 | 32.00 | 32.00 | 1.06% | 153,509 |
| Oct 23, 2025 | 31.35 | 31.71 | 31.35 | 31.67 | 31.66 | 0.88% | 157,433 |
| Oct 22, 2025 | 31.61 | 31.68 | 31.06 | 31.39 | 31.39 | -1.01% | 158,000 |
| Oct 21, 2025 | 31.74 | 31.79 | 31.64 | 31.71 | 31.71 | -0.13% | 139,581 |
| Oct 20, 2025 | 31.49 | 31.82 | 31.49 | 31.75 | 31.75 | 1.41% | 224,204 |
| Oct 17, 2025 | 31.00 | 31.40 | 30.89 | 31.31 | 31.31 | 0.71% | 173,170 |
| Oct 16, 2025 | 31.35 | 31.53 | 30.86 | 31.09 | 31.09 | -0.35% | 227,977 |
| Oct 15, 2025 | 31.28 | 31.42 | 30.89 | 31.20 | 31.20 | 0.65% | 156,300 |
| Oct 14, 2025 | 30.91 | 31.22 | 30.58 | 31.00 | 31.00 | -0.73% | 495,573 |
| Oct 13, 2025 | 31.15 | 31.26 | 30.99 | 31.23 | 31.23 | 2.05% | 139,400 |
| Oct 10, 2025 | 31.73 | 31.81 | 30.57 | 30.60 | 30.60 | -3.43% | 195,811 |
| Oct 9, 2025 | 31.74 | 31.74 | 31.53 | 31.69 | 31.69 | -0.05% | 142,441 |
| Oct 8, 2025 | 31.34 | 31.71 | 31.34 | 31.70 | 31.70 | 1.38% | 78,937 |
| Oct 7, 2025 | 31.49 | 31.54 | 31.22 | 31.27 | 31.27 | -0.37% | 92,424 |
| Oct 6, 2025 | 31.45 | 31.47 | 31.28 | 31.39 | 31.39 | 0.90% | 208,517 |
| Oct 3, 2025 | 31.30 | 31.36 | 30.98 | 31.11 | 31.11 | -0.51% | 152,328 |
| Oct 2, 2025 | 31.44 | 31.44 | 31.16 | 31.27 | 31.27 | 0.19% | 90,549 |
| Oct 1, 2025 | 30.88 | 31.24 | 30.84 | 31.21 | 31.21 | 0.39% | 185,059 |
| Sep 30, 2025 | 30.92 | 31.10 | 30.83 | 31.09 | 31.09 | 0.48% | 91,989 |
| Sep 29, 2025 | 30.94 | 31.11 | 30.87 | 30.94 | 30.94 | 0.47% | 83,840 |
| Sep 26, 2025 | 30.75 | 30.81 | 30.54 | 30.80 | 30.80 | 0.28% | 65,714 |
| Sep 25, 2025 | 30.62 | 30.80 | 30.47 | 30.71 | 30.71 | -0.45% | 74,702 |
| Sep 24, 2025 | 31.07 | 31.07 | 30.71 | 30.85 | 30.85 | -0.39% | 97,394 |
| Sep 23, 2025 | 31.25 | 31.25 | 30.87 | 30.97 | 30.97 | -0.83% | 122,425 |
| Sep 22, 2025 | 30.97 | 31.24 | 30.96 | 31.23 | 31.23 | 0.68% | 270,397 |
| Sep 19, 2025 | 30.87 | 31.02 | 30.82 | 31.02 | 31.02 | 1.01% | 241,413 |
| Sep 18, 2025 | 30.70 | 30.82 | 30.57 | 30.71 | 30.71 | 0.46% | 130,585 |
| Sep 17, 2025 | 30.64 | 30.64 | 30.27 | 30.57 | 30.57 | -0.26% | 161,035 |
| Sep 16, 2025 | 30.76 | 30.77 | 30.63 | 30.65 | 30.65 | -0.29% | 93,159 |
| Sep 15, 2025 | 30.57 | 30.74 | 30.56 | 30.74 | 30.71 | 0.95% | 138,831 |
| Sep 12, 2025 | 30.32 | 30.48 | 30.23 | 30.45 | 30.42 | 0.69% | 288,388 |
| Sep 11, 2025 | 30.30 | 30.30 | 30.14 | 30.24 | 30.21 | 0.17% | 185,319 |
| Sep 10, 2025 | 30.38 | 30.39 | 30.08 | 30.19 | 30.16 | 0.20% | 390,307 |
| Sep 9, 2025 | 30.05 | 30.15 | 29.92 | 30.13 | 30.10 | 0.40% | 139,153 |
| Sep 8, 2025 | 30.03 | 30.15 | 29.97 | 30.01 | 29.98 | 0.37% | 139,537 |
| Sep 5, 2025 | 30.19 | 30.19 | 29.75 | 29.90 | 29.87 | -0.13% | 57,686 |
| Sep 4, 2025 | 29.80 | 29.94 | 29.68 | 29.94 | 29.91 | 0.97% | 54,554 |
| Sep 3, 2025 | 29.64 | 29.77 | 29.50 | 29.65 | 29.62 | 1.10% | 37,228 |
| Sep 2, 2025 | 29.16 | 29.36 | 29.04 | 29.33 | 29.30 | -0.86% | 63,281 |
| Aug 29, 2025 | 29.85 | 29.85 | 29.52 | 29.58 | 29.56 | -1.22% | 42,823 |
| Aug 28, 2025 | 29.80 | 29.99 | 29.69 | 29.95 | 29.92 | 0.54% | 65,419 |
| Aug 27, 2025 | 29.73 | 29.84 | 29.63 | 29.79 | 29.76 | 0.07% | 67,915 |
| Aug 26, 2025 | 29.60 | 29.77 | 29.57 | 29.77 | 29.74 | 0.51% | 40,121 |
| Aug 25, 2025 | 29.59 | 29.77 | 29.50 | 29.62 | 29.59 | -0.10% | 40,483 |
| Aug 22, 2025 | 29.26 | 29.72 | 29.20 | 29.65 | 29.62 | 1.54% | 77,243 |
| Aug 21, 2025 | 29.32 | 29.38 | 29.12 | 29.20 | 29.17 | -0.51% | 37,029 |
| Aug 20, 2025 | 29.51 | 29.51 | 28.99 | 29.35 | 29.32 | -0.74% | 70,414 |
| Aug 19, 2025 | 30.01 | 30.01 | 29.51 | 29.57 | 29.54 | -1.60% | 82,543 |
| Aug 18, 2025 | 30.05 | 30.08 | 29.92 | 30.05 | 30.02 | -0.10% | 79,050 |
| Aug 15, 2025 | 30.22 | 30.22 | 30.00 | 30.08 | 30.05 | -0.27% | 76,455 |
| Aug 14, 2025 | 30.07 | 30.27 | 30.05 | 30.16 | 30.13 | 0.10% | 101,791 |
| Aug 13, 2025 | 30.31 | 30.32 | 30.09 | 30.13 | 30.10 | -0.17% | 56,856 |
| Aug 12, 2025 | 29.95 | 30.18 | 29.76 | 30.18 | 30.15 | 1.24% | 85,838 |
| Aug 11, 2025 | 29.90 | 30.01 | 29.74 | 29.81 | 29.78 | -0.27% | 108,893 |
| Aug 8, 2025 | 29.60 | 29.91 | 29.60 | 29.89 | 29.86 | 1.36% | 92,376 |
| Aug 7, 2025 | 29.59 | 29.70 | 29.30 | 29.49 | 29.46 | 0.33% | 52,912 |
| Aug 6, 2025 | 28.96 | 29.39 | 28.96 | 29.39 | 29.36 | 1.63% | 110,236 |
| Aug 5, 2025 | 29.10 | 29.18 | 28.89 | 28.92 | 28.89 | -0.48% | 109,488 |
| Aug 4, 2025 | 28.81 | 29.06 | 28.81 | 29.06 | 29.03 | 1.86% | 86,805 |
| Aug 1, 2025 | 28.78 | 28.78 | 28.42 | 28.53 | 28.50 | -2.19% | 148,773 |
| Jul 31, 2025 | 29.72 | 29.72 | 29.10 | 29.17 | 29.14 | -0.10% | 281,522 |
| Jul 30, 2025 | 29.13 | 29.27 | 29.02 | 29.20 | 29.17 | 0.34% | 64,979 |
| Jul 29, 2025 | 29.29 | 29.37 | 29.10 | 29.10 | 29.07 | -0.30% | 158,431 |
| Jul 28, 2025 | 29.15 | 29.21 | 29.12 | 29.19 | 29.16 | 0.43% | 163,573 |
| Jul 25, 2025 | 29.04 | 29.16 | 29.01 | 29.06 | 29.04 | 0.26% | 23,794 |
| Jul 24, 2025 | 28.98 | 29.02 | 28.90 | 28.99 | 28.96 | 0.39% | 24,849 |
| Jul 23, 2025 | 28.81 | 28.89 | 28.67 | 28.88 | 28.85 | 0.28% | 36,821 |
| Jul 22, 2025 | 29.02 | 29.02 | 28.68 | 28.80 | 28.77 | -0.57% | 20,229 |
| Jul 21, 2025 | 28.87 | 29.06 | 28.87 | 28.96 | 28.93 | 0.56% | 41,421 |
| Jul 18, 2025 | 28.92 | 28.92 | 28.74 | 28.80 | 28.77 | -0.16% | 98,766 |
| Jul 17, 2025 | 28.65 | 28.88 | 28.65 | 28.84 | 28.82 | 0.78% | 37,060 |