iShares Nasdaq Top 30 Stocks ETF (QTOP)

NASDAQ: QTOP · Real-Time Price · USD

34.70

-0.35 (-1.00%)

At close: Apr 28, 2026, 4:00 PM EDT

34.74

+0.04 (0.12%)

After-hours: Apr 28, 2026, 7:06 PM EDT

QTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.57	34.77	34.45	34.70	34.70	-1.01%	148,664
Apr 27, 2026	35.00	35.05	34.82	35.05	35.05	0.09%	178,035
Apr 24, 2026	34.64	35.02	34.59	35.02	35.02	2.37%	124,494
Apr 23, 2026	34.28	34.51	33.90	34.21	34.21	-0.44%	128,120
Apr 22, 2026	34.02	34.38	33.94	34.36	34.36	1.96%	80,823
Apr 21, 2026	33.98	34.00	33.65	33.70	33.70	-0.50%	154,188
Apr 20, 2026	34.02	34.09	33.66	33.87	33.87	-0.65%	142,203
Apr 17, 2026	33.92	34.15	33.84	34.09	34.09	1.19%	236,576
Apr 16, 2026	33.56	33.75	33.34	33.69	33.69	0.53%	159,465
Apr 15, 2026	33.06	33.51	32.98	33.51	33.51	1.51%	119,268
Apr 14, 2026	32.53	33.02	32.51	33.01	33.01	2.04%	120,047
Apr 13, 2026	32.00	32.35	31.92	32.35	32.35	0.75%	145,325
Apr 10, 2026	32.07	32.26	32.02	32.11	32.11	0.47%	160,790
Apr 9, 2026	31.59	31.97	31.49	31.96	31.96	1.36%	171,632
Apr 8, 2026	31.72	31.76	31.32	31.53	31.53	3.12%	225,885
Apr 7, 2026	30.50	30.62	30.05	30.58	30.58	0.05%	113,974
Apr 6, 2026	30.50	30.65	30.40	30.56	30.56	0.46%	69,073
Apr 2, 2026	29.77	30.42	29.68	30.42	30.42	0.20%	132,048
Apr 1, 2026	30.19	30.53	30.14	30.36	30.36	1.40%	204,161
Mar 31, 2026	29.21	29.98	29.21	29.94	29.94	3.75%	211,751
Mar 30, 2026	29.40	29.40	28.71	28.86	28.86	-1.01%	117,178
Mar 27, 2026	29.56	29.59	29.12	29.15	29.15	-1.88%	171,824
Mar 26, 2026	30.25	30.30	29.70	29.71	29.71	-2.81%	107,336
Mar 25, 2026	30.63	30.73	30.49	30.57	30.57	0.86%	79,939
Mar 24, 2026	30.39	30.52	30.24	30.31	30.31	-0.69%	361,079
Mar 23, 2026	30.64	30.87	30.41	30.52	30.52	1.26%	132,511
Mar 20, 2026	30.63	30.63	29.94	30.14	30.14	-1.89%	430,905
Mar 19, 2026	30.49	30.85	30.35	30.72	30.72	-0.39%	109,480
Mar 18, 2026	31.17	31.25	30.84	30.84	30.84	-1.28%	96,959
Mar 17, 2026	31.25	31.34	31.14	31.24	31.24	0.35%	44,243
Mar 16, 2026	31.11	31.34	31.07	31.13	31.10	1.20%	104,026
Mar 13, 2026	31.13	31.28	30.70	30.76	30.73	-0.74%	85,352
Mar 12, 2026	31.31	31.33	30.94	30.99	30.96	-1.71%	103,625
Mar 11, 2026	31.56	31.75	31.43	31.53	31.50	0.28%	57,606
Mar 10, 2026	31.44	31.73	31.35	31.44	31.41	-	109,455
Mar 9, 2026	30.62	31.49	30.52	31.44	31.41	1.56%	197,369
Mar 6, 2026	30.99	31.33	30.87	30.96	30.93	-1.73%	130,497
Mar 5, 2026	31.39	31.63	31.11	31.50	31.47	-0.17%	165,572
Mar 4, 2026	31.17	31.66	31.15	31.56	31.52	1.69%	109,501
Mar 3, 2026	30.78	31.11	30.51	31.03	31.00	-1.11%	211,046
Mar 2, 2026	30.84	31.47	30.80	31.38	31.35	0.26%	123,643
Feb 27, 2026	31.13	31.38	31.11	31.30	31.27	-0.46%	143,491
Feb 26, 2026	31.92	31.92	31.17	31.44	31.41	-1.61%	153,941
Feb 25, 2026	31.64	31.99	31.64	31.96	31.93	1.58%	101,883
Feb 24, 2026	31.21	31.53	31.01	31.46	31.43	1.07%	148,971
Feb 23, 2026	31.38	31.45	30.99	31.13	31.10	-1.13%	322,192
Feb 20, 2026	30.97	31.56	30.94	31.49	31.45	1.21%	416,716
Feb 19, 2026	31.06	31.27	30.97	31.11	31.08	-0.44%	309,831
Feb 18, 2026	31.03	31.46	30.96	31.25	31.22	0.93%	476,596
Feb 17, 2026	30.67	31.12	30.45	30.96	30.93	0.19%	936,765
Feb 13, 2026	30.94	31.16	30.69	30.90	30.87	-0.10%	452,104
Feb 12, 2026	31.76	31.77	30.88	30.93	30.90	-2.52%	726,275
Feb 11, 2026	31.94	32.03	31.46	31.73	31.70	0.28%	680,819
Feb 10, 2026	31.94	31.97	31.64	31.64	31.61	-0.80%	320,029
Feb 9, 2026	31.46	32.01	31.30	31.90	31.87	1.10%	393,416
Feb 6, 2026	31.00	31.66	30.95	31.55	31.52	2.00%	261,729
Feb 5, 2026	30.96	31.28	30.67	30.93	30.90	-1.26%	664,221
Feb 4, 2026	31.99	31.99	31.04	31.32	31.29	-2.48%	232,285
Feb 3, 2026	32.84	32.86	31.83	32.12	32.09	-1.58%	318,285
Feb 2, 2026	32.23	32.77	32.23	32.64	32.60	0.76%	173,086
Jan 30, 2026	32.62	32.78	32.26	32.39	32.36	-1.46%	326,060
Jan 29, 2026	32.99	33.04	32.14	32.87	32.84	-0.39%	130,997
Jan 28, 2026	33.12	33.17	32.90	33.00	32.97	0.33%	114,563
Jan 27, 2026	32.70	32.94	32.64	32.89	32.86	1.26%	133,118
Jan 26, 2026	32.38	32.61	32.33	32.48	32.45	0.37%	74,537
Jan 23, 2026	32.19	32.50	32.09	32.36	32.33	0.47%	81,705
Jan 22, 2026	32.30	32.30	32.03	32.21	32.18	0.85%	140,416
Jan 21, 2026	31.63	32.18	31.51	31.94	31.91	1.27%	173,523
Jan 20, 2026	31.74	31.96	31.49	31.54	31.51	-2.42%	179,062
Jan 16, 2026	32.54	32.58	32.22	32.32	32.29	0.15%	104,261
Jan 15, 2026	32.62	32.64	32.25	32.27	32.24	0.32%	119,063
Jan 14, 2026	32.39	32.39	31.92	32.17	32.14	-1.35%	113,801
Jan 13, 2026	32.66	32.78	32.47	32.61	32.58	-0.06%	83,390
Jan 12, 2026	32.34	32.73	32.34	32.63	32.60	0.25%	152,656
Jan 9, 2026	32.20	32.62	32.14	32.55	32.52	1.21%	131,429
Jan 8, 2026	32.40	32.42	32.06	32.16	32.13	-0.75%	177,531
Jan 7, 2026	32.33	32.63	32.27	32.40	32.37	0.18%	176,176
Jan 6, 2026	32.21	32.35	32.10	32.35	32.31	0.70%	127,828
Jan 5, 2026	32.26	32.29	32.07	32.12	32.09	0.69%	288,262
Jan 2, 2026	32.26	32.50	31.75	31.90	31.87	-0.19%	259,242
Dec 31, 2025	32.27	32.27	31.96	31.96	31.93	-0.78%	71,940
Dec 30, 2025	32.27	32.36	32.21	32.21	32.18	-0.31%	47,018
Dec 29, 2025	32.25	32.35	32.17	32.31	32.28	-0.46%	113,354
Dec 26, 2025	32.56	32.61	32.46	32.46	32.43	-0.12%	118,777
Dec 24, 2025	32.38	32.51	32.38	32.50	32.47	0.25%	72,152
Dec 23, 2025	32.13	32.42	32.13	32.42	32.39	0.78%	196,488
Dec 22, 2025	32.31	32.31	32.08	32.17	32.14	0.37%	324,082
Dec 19, 2025	31.74	32.05	31.74	32.05	32.02	1.55%	167,128
Dec 18, 2025	31.53	31.77	31.42	31.56	31.53	1.61%	104,609
Dec 17, 2025	31.74	31.75	31.06	31.06	31.03	-1.93%	87,499
Dec 16, 2025	31.38	31.73	31.37	31.67	31.64	0.32%	85,413
Dec 15, 2025	31.95	31.97	31.50	31.57	31.51	-0.47%	83,151
Dec 12, 2025	32.11	32.21	31.56	31.72	31.66	-1.83%	147,483
Dec 11, 2025	32.23	32.31	31.88	32.31	32.25	-0.34%	226,756
Dec 10, 2025	32.28	32.49	32.12	32.42	32.36	0.30%	136,621
Dec 9, 2025	32.23	32.37	32.15	32.32	32.26	0.10%	127,267
Dec 8, 2025	32.38	32.46	32.13	32.29	32.23	-0.15%	121,261
Dec 5, 2025	32.24	32.47	32.20	32.34	32.28	0.37%	90,597
Dec 4, 2025	32.30	32.30	32.02	32.22	32.16	0.09%	74,388
Dec 3, 2025	32.05	32.24	31.97	32.19	32.13	-0.06%	132,945