iShares Nasdaq Top 30 Stocks ETF (QTOP)

NASDAQ: QTOP · Real-Time Price · USD

30.96

-0.54 (-1.73%)

At close: Mar 6, 2026, 4:00 PM EST

30.94

-0.02 (-0.05%)

After-hours: Mar 6, 2026, 7:49 PM EST

QTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.99	31.33	30.87	30.96	30.96	-1.73%	130,460
Mar 5, 2026	31.39	31.63	31.11	31.50	31.50	-0.17%	163,706
Mar 4, 2026	31.17	31.66	31.15	31.56	31.56	1.69%	109,501
Mar 3, 2026	30.78	31.11	30.51	31.03	31.03	-1.11%	211,046
Mar 2, 2026	30.84	31.47	30.80	31.38	31.38	0.26%	123,643
Feb 27, 2026	31.13	31.38	31.11	31.30	31.30	-0.46%	143,491
Feb 26, 2026	31.92	31.92	31.17	31.44	31.44	-1.61%	153,941
Feb 25, 2026	31.64	31.99	31.64	31.96	31.96	1.58%	101,883
Feb 24, 2026	31.21	31.53	31.01	31.46	31.46	1.07%	148,971
Feb 23, 2026	31.38	31.45	30.99	31.13	31.13	-1.13%	322,192
Feb 20, 2026	30.97	31.56	30.94	31.49	31.49	1.21%	416,716
Feb 19, 2026	31.06	31.27	30.97	31.11	31.11	-0.44%	309,831
Feb 18, 2026	31.03	31.46	30.96	31.25	31.25	0.93%	476,596
Feb 17, 2026	30.67	31.12	30.45	30.96	30.96	0.19%	936,765
Feb 13, 2026	30.94	31.16	30.69	30.90	30.90	-0.10%	452,104
Feb 12, 2026	31.76	31.77	30.88	30.93	30.93	-2.52%	726,275
Feb 11, 2026	31.94	32.03	31.46	31.73	31.73	0.28%	680,819
Feb 10, 2026	31.94	31.97	31.64	31.64	31.64	-0.80%	320,029
Feb 9, 2026	31.46	32.01	31.30	31.90	31.90	1.10%	393,416
Feb 6, 2026	31.00	31.66	30.95	31.55	31.55	2.00%	261,729
Feb 5, 2026	30.96	31.28	30.67	30.93	30.93	-1.26%	664,221
Feb 4, 2026	31.99	31.99	31.04	31.32	31.32	-2.48%	232,285
Feb 3, 2026	32.84	32.86	31.83	32.12	32.12	-1.58%	318,285
Feb 2, 2026	32.23	32.77	32.23	32.64	32.64	0.76%	173,086
Jan 30, 2026	32.62	32.78	32.26	32.39	32.39	-1.46%	326,060
Jan 29, 2026	32.99	33.04	32.14	32.87	32.87	-0.39%	130,997
Jan 28, 2026	33.12	33.17	32.90	33.00	33.00	0.33%	114,563
Jan 27, 2026	32.70	32.94	32.64	32.89	32.89	1.26%	133,118
Jan 26, 2026	32.38	32.61	32.33	32.48	32.48	0.37%	74,537
Jan 23, 2026	32.19	32.50	32.09	32.36	32.36	0.47%	81,705
Jan 22, 2026	32.30	32.30	32.03	32.21	32.21	0.85%	140,416
Jan 21, 2026	31.63	32.18	31.51	31.94	31.94	1.27%	173,523
Jan 20, 2026	31.74	31.96	31.49	31.54	31.54	-2.42%	179,062
Jan 16, 2026	32.54	32.58	32.22	32.32	32.32	0.15%	104,261
Jan 15, 2026	32.62	32.64	32.25	32.27	32.27	0.32%	119,063
Jan 14, 2026	32.39	32.39	31.92	32.17	32.17	-1.35%	113,801
Jan 13, 2026	32.66	32.78	32.47	32.61	32.61	-0.06%	83,390
Jan 12, 2026	32.34	32.73	32.34	32.63	32.63	0.25%	152,656
Jan 9, 2026	32.20	32.62	32.14	32.55	32.55	1.21%	131,429
Jan 8, 2026	32.40	32.42	32.06	32.16	32.16	-0.75%	177,531
Jan 7, 2026	32.33	32.63	32.27	32.40	32.40	0.18%	176,176
Jan 6, 2026	32.21	32.35	32.10	32.35	32.35	0.70%	127,828
Jan 5, 2026	32.26	32.29	32.07	32.12	32.12	0.69%	288,262
Jan 2, 2026	32.26	32.50	31.75	31.90	31.90	-0.19%	259,242
Dec 31, 2025	32.27	32.27	31.96	31.96	31.96	-0.78%	71,940
Dec 30, 2025	32.27	32.36	32.21	32.21	32.21	-0.31%	47,018
Dec 29, 2025	32.25	32.35	32.17	32.31	32.31	-0.46%	113,354
Dec 26, 2025	32.56	32.61	32.46	32.46	32.46	-0.12%	118,777
Dec 24, 2025	32.38	32.51	32.38	32.50	32.50	0.25%	72,152
Dec 23, 2025	32.13	32.42	32.13	32.42	32.42	0.78%	196,488
Dec 22, 2025	32.31	32.31	32.08	32.17	32.17	0.37%	324,082
Dec 19, 2025	31.74	32.05	31.74	32.05	32.05	1.55%	167,128
Dec 18, 2025	31.53	31.77	31.42	31.56	31.56	1.61%	104,609
Dec 17, 2025	31.74	31.75	31.06	31.06	31.06	-1.93%	87,499
Dec 16, 2025	31.38	31.73	31.37	31.67	31.67	0.32%	85,413
Dec 15, 2025	31.95	31.97	31.50	31.57	31.54	-0.47%	83,151
Dec 12, 2025	32.11	32.21	31.56	31.72	31.69	-1.83%	147,483
Dec 11, 2025	32.23	32.31	31.88	32.31	32.28	-0.34%	226,756
Dec 10, 2025	32.28	32.49	32.12	32.42	32.39	0.30%	136,621
Dec 9, 2025	32.23	32.37	32.15	32.32	32.29	0.10%	127,267
Dec 8, 2025	32.38	32.46	32.13	32.29	32.26	-0.15%	121,261
Dec 5, 2025	32.24	32.47	32.20	32.34	32.31	0.37%	90,597
Dec 4, 2025	32.30	32.30	32.02	32.22	32.19	0.09%	74,388
Dec 3, 2025	32.05	32.24	31.97	32.19	32.16	-0.06%	132,945
Dec 2, 2025	32.11	32.35	32.00	32.21	32.18	0.66%	118,027
Dec 1, 2025	31.75	32.06	31.68	32.00	31.97	-0.16%	138,862
Nov 28, 2025	31.90	32.05	31.84	32.05	32.02	0.82%	89,984
Nov 26, 2025	31.71	31.90	31.59	31.79	31.76	1.05%	134,378
Nov 25, 2025	31.24	31.56	30.90	31.46	31.43	0.22%	301,782
Nov 24, 2025	30.85	31.46	30.85	31.39	31.36	2.62%	103,034
Nov 21, 2025	30.55	30.97	30.11	30.59	30.56	0.49%	171,171
Nov 20, 2025	31.89	31.98	30.39	30.44	30.41	-2.44%	305,884
Nov 19, 2025	31.09	31.53	30.93	31.20	31.17	0.42%	238,358
Nov 18, 2025	31.28	31.40	30.82	31.07	31.04	-1.46%	224,367
Nov 17, 2025	31.60	31.97	31.33	31.53	31.50	-0.97%	142,463
Nov 14, 2025	31.24	32.06	31.12	31.84	31.81	0.22%	257,679
Nov 13, 2025	32.29	32.29	31.61	31.77	31.74	-2.07%	193,343
Nov 12, 2025	32.66	32.66	32.25	32.44	32.41	-0.09%	205,456
Nov 11, 2025	32.37	32.51	32.21	32.47	32.44	-0.28%	152,424
Nov 10, 2025	32.26	32.61	32.24	32.56	32.53	2.58%	230,831
Nov 7, 2025	31.66	31.75	31.15	31.74	31.71	-0.35%	498,218
Nov 6, 2025	32.45	32.46	31.78	31.85	31.82	-2.03%	187,539
Nov 5, 2025	32.33	32.72	32.19	32.51	32.48	0.53%	188,810
Nov 4, 2025	32.56	32.76	32.30	32.34	32.31	-2.18%	262,211
Nov 3, 2025	33.22	33.23	32.96	33.06	33.03	0.73%	323,190
Oct 31, 2025	33.15	33.15	32.70	32.82	32.79	0.74%	138,965
Oct 30, 2025	32.94	32.95	32.58	32.58	32.55	-1.84%	158,560
Oct 29, 2025	33.21	33.24	32.87	33.19	33.16	0.69%	243,621
Oct 28, 2025	32.78	33.05	32.72	32.96	32.93	1.05%	207,733
Oct 27, 2025	32.42	32.65	32.39	32.62	32.59	1.93%	162,309
Oct 24, 2025	31.92	32.06	31.88	32.00	31.97	1.06%	153,509
Oct 23, 2025	31.35	31.71	31.35	31.67	31.63	0.88%	157,433
Oct 22, 2025	31.61	31.68	31.06	31.39	31.36	-1.01%	158,000
Oct 21, 2025	31.74	31.79	31.64	31.71	31.68	-0.13%	139,581
Oct 20, 2025	31.49	31.82	31.49	31.75	31.72	1.41%	224,204
Oct 17, 2025	31.00	31.40	30.89	31.31	31.28	0.71%	173,170
Oct 16, 2025	31.35	31.53	30.86	31.09	31.06	-0.35%	227,977
Oct 15, 2025	31.28	31.42	30.89	31.20	31.17	0.65%	156,300
Oct 14, 2025	30.91	31.22	30.58	31.00	30.97	-0.73%	495,573
Oct 13, 2025	31.15	31.26	30.99	31.23	31.20	2.05%	139,400