Dark

QNXT
iShares Nasdaq-100 ex Top 30 ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 3:59:46 PM EDT

31.19USD-0.320%(-0.10)306,998

31.18Bid 31.20Ask 0.02Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	31.1900	31.1900	31.1900	31.1900	-0.249%	306,998	0.000%
2026-07-01	31.3300	31.3300	31.2680	31.2680	-0.832%	375	-0.249%
2026-06-30	31.2200	31.5700	31.2200	31.5303	+0.510%	2,668	-1.079%
2026-06-29	31.2800	31.4000	31.1600	31.3703	+1.392%	1,370	-0.575%
2026-06-26	30.8699	30.9600	30.7800	30.9395	-0.076%	3,186	+0.810%
2026-06-25	31.0400	31.1000	30.9631	30.9631	+0.099%	4,916	+0.733%
2026-06-24	30.9400	31.1300	30.8700	30.9324	+0.115%	3,076	+0.833%
2026-06-23	30.9500	31.0200	30.8799	30.8970	-1.963%	1,351	+0.948%
2026-06-22	31.5000	31.5200	31.4800	31.5155	-0.456%	1,887	-1.033%
2026-06-18	31.8100	31.8100	31.6600	31.6600	+1.014%	968	-1.485%
2026-06-17	31.9000	31.9000	31.3421	31.3421	-0.879%	1,945	-0.485%
2026-06-16	32.0100	32.1800	31.6199	31.6199	-0.949%	1,078	-1.360%
2026-06-15	31.7500	31.9300	31.7500	31.9228	+2.380%	10,944	-2.296%
2026-06-12	31.0200	31.2400	31.0100	31.1806	+0.755%	2,913	+0.030%
2026-06-11	30.6000	30.9468	30.6000	30.9468	+2.426%	11,408	+0.786%
2026-06-10	30.7100	30.7100	30.2138	30.2138	-1.602%	639	+3.231%
2026-06-09	31.3200	31.3200	30.1500	30.7058	-0.984%	3,149	+1.577%
2026-06-08	31.3100	31.3100	31.0100	31.0108	+0.516%	1,178	+0.578%
2026-06-05	30.9300	30.9300	30.8000	30.8517	-3.362%	1,589	+1.097%
2026-06-04	31.5600	31.9250	31.5600	31.9250	+0.272%	1,802	-2.302%
2026-06-03	31.8293	31.8385	31.8200	31.8385	-0.613%	1,554	-2.037%
2026-06-02	32.0349	32.0349	32.0349	32.0349	+0.768%	367	-2.637%
2026-06-01	31.6199	31.8000	31.6100	31.7906	+2.237%	1,223	-1.889%
2026-05-29	31.0298	31.0949	31.0250	31.0949	+1.141%	1,011	+0.306%
2026-05-28	30.6200	30.7900	30.6200	30.7441	+0.783%	1,703	+1.450%
2026-05-27	30.5700	30.5700	30.5053	30.5053	-0.560%	1,296	+2.245%
2026-05-26	30.7100	30.7101	30.6772	30.6772	+0.938%	598	+1.672%
2026-05-22	30.4100	30.4300	30.3920	30.3920	+1.062%	602	+2.626%
2026-05-21	29.9100	30.0727	29.8399	30.0727	+0.353%	1,023	+3.715%
2026-05-20	29.5900	29.9669	29.5900	29.9669	+1.817%	1,406	+4.082%
2026-05-19	29.4799	29.5550	29.4320	29.4320	-0.483%	1,090	+5.973%
2026-05-18	29.4400	29.5748	29.3800	29.5748	+0.331%	2,840	+5.461%
2026-05-15	29.3700	29.4772	29.3699	29.4772	-0.346%	1,380	+5.811%
2026-05-14	29.5600	29.5795	29.5500	29.5795	+0.810%	1,149	+5.445%
2026-05-13	29.3418	29.3418	29.3418	29.3418	-0.245%	319	+6.299%
2026-05-12	29.5700	29.5700	29.4139	29.4139	-0.582%	308	+6.038%
2026-05-11	29.5860	29.5860	29.5860	29.5860	+0.087%	250	+5.421%
2026-05-08	29.2850	29.5602	29.2850	29.5602	+0.295%	765	+5.513%
2026-05-07	29.6300	29.6300	29.4732	29.4732	+0.330%	915	+5.825%
2026-05-06	29.2480	29.3763	29.2480	29.3763	+0.579%	456	+6.174%
2026-05-05	29.0900	29.2750	29.0900	29.2072	+0.590%	1,840	+6.789%
2026-05-04	29.2300	29.2300	29.0300	29.0358	+0.111%	5,942	+7.419%
2026-05-01	29.0200	29.0200	29.0035	29.0035	+0.719%	371	+7.539%
2026-04-30	28.6400	28.7965	28.6400	28.7965	+1.343%	824	+8.312%
2026-04-29	28.3600	28.4300	28.3600	28.4150	+0.729%	1,768	+9.766%
2026-04-28	28.2900	28.3000	28.2000	28.2094	-0.972%	1,103	+10.566%
2026-04-27	28.4863	28.4863	28.4863	28.4863	-0.466%	295	+9.491%
2026-04-24	28.4250	28.6500	28.4250	28.6197	+0.331%	2,368	+8.981%
2026-04-23	28.6000	28.6000	28.4400	28.5254	-0.448%	879	+9.341%
2026-04-22	28.6900	28.6900	28.6537	28.6537	+0.830%	408	+8.852%
2026-04-21	28.6900	28.6900	28.4178	28.4178	-0.190%	1,504	+9.755%
2026-04-20	28.3000	28.4718	28.2999	28.4718	+0.780%	1,326	+9.547%
2026-04-17	28.2300	28.2513	28.2300	28.2513	+1.507%	407	+10.402%
2026-04-16	27.8601	27.8601	27.8318	27.8318	+0.453%	1,431	+12.066%
2026-04-15	27.7200	27.7200	27.7063	27.7063	+1.063%	202	+12.574%
2026-04-14	27.4000	27.4150	27.4000	27.4150	+0.771%	129	+13.770%
2026-04-13	27.2000	27.2052	27.2000	27.2052	+1.969%	526	+14.647%
2026-04-10	26.9300	26.9300	26.6400	26.6798	-0.911%	1,156	+16.905%
2026-04-09	26.9400	26.9400	26.9250	26.9250	-0.939%	1,203	+15.840%
2026-04-08	27.3500	27.3500	27.1100	27.1803	+2.286%	1,362	+14.752%
2026-04-07	26.3100	26.5728	26.3100	26.5728	-0.199%	5,452	+17.376%
2026-04-06	26.5600	26.6259	26.5600	26.6259	+0.951%	539	+17.142%
2026-04-02	26.3000	26.3751	26.3000	26.3751	-0.072%	511	+18.255%
2026-04-01	26.4100	26.4100	26.3940	26.3940	+0.562%	173	+18.171%
2026-03-31	25.9600	26.2464	25.9600	26.2464	+2.431%	591	+18.835%
2026-03-30	25.7100	25.7100	25.5100	25.6234	+0.021%	1,290	+21.725%
2026-03-27	26.0000	26.0000	25.6180	25.6180	-2.139%	2,581	+21.750%
2026-03-26	26.5100	26.5100	26.1780	26.1780	-0.972%	231	+19.146%
2026-03-25	26.4099	26.4350	26.4099	26.4350	+0.372%	1,366	+17.988%
2026-03-24	26.3400	26.3400	26.3369	26.3369	-1.319%	255	+18.427%
2026-03-23	26.9200	26.9200	26.6890	26.6890	+1.305%	515	+16.865%
2026-03-20	26.5500	26.5500	26.2600	26.3451	-1.887%	2,364	+18.390%
2026-03-19	26.6400	26.9600	26.6400	26.8517	+0.144%	1,828	+16.157%
2026-03-18	26.8132	26.8132	26.8132	26.8132	-1.691%	70	+16.323%
2026-03-17	27.2743	27.2743	27.2743	27.2743	+0.590%	81	+14.357%
2026-03-16	27.1700	27.1850	27.0800	27.1143	+1.141%	1,470	+15.032%
2026-03-13	27.0000	27.0000	26.8083	26.8083	-0.179%	631	+16.345%
2026-03-12	27.0200	27.0200	26.8500	26.8564	-2.130%	1,697	+16.136%
2026-03-11	27.3700	27.4409	27.3100	27.4409	-0.457%	931	+13.662%
2026-03-10	27.5980	27.7900	27.5670	27.5670	-0.619%	1,030	+13.143%
2026-03-09	27.3900	27.7388	27.3900	27.7388	+0.613%	408	+12.442%
2026-03-06	27.6200	27.6200	27.5300	27.5697	-0.818%	3,519	+13.131%
2026-03-05	28.0400	28.0401	27.7600	27.7970	-0.413%	922	+12.206%
2026-03-04	27.9123	27.9123	27.9123	27.9123	+1.264%	48	+11.743%
2026-03-03	27.1900	27.5638	27.1500	27.5638	-1.057%	1,241	+13.156%
2026-03-02	27.8900	27.8900	27.8400	27.8584	-0.367%	1,013	+11.959%
2026-02-27	27.5700	27.9650	27.5700	27.9611	+0.088%	2,502	+11.548%
2026-02-26	27.9300	27.9400	27.9200	27.9366	+0.212%	2,976	+11.646%
2026-02-25	27.8000	27.8800	27.8000	27.8776	+1.027%	988	+11.882%
2026-02-24	27.5941	27.5941	27.5941	27.5941	+1.135%	236	+13.031%
2026-02-23	27.4500	27.4500	27.2400	27.2845	-1.639%	1,674	+14.314%
2026-02-20	27.8850	27.8850	27.7000	27.7391	+0.233%	1,020	+12.441%
2026-02-19	27.6200	27.6747	27.6200	27.6747	-0.448%	202	+12.702%
2026-02-18	27.8900	27.8900	27.7150	27.7993	+0.795%	556	+12.197%
2026-02-17	27.5161	27.5800	27.5000	27.5800	-0.440%	1,818	+13.089%
2026-02-13	27.2900	27.7300	27.2900	27.7018	+1.229%	794	+12.592%
2026-02-12	27.3300	27.3656	27.3300	27.3656	-1.385%	216	+13.975%
2026-02-11	27.5200	27.7500	27.5200	27.7500	+0.284%	374	+12.396%
2026-02-10	27.8400	27.8400	27.6715	27.6715	+0.030%	3,182	+12.715%
2026-02-09	27.3700	27.6632	27.3700	27.6632	+0.502%	869	+12.749%
2026-02-06	27.5250	27.5250	27.5250	27.5250	+2.154%	352	+13.315%
2026-02-05	27.4000	27.4000	26.9447	26.9447	-1.806%	753	+15.756%
2026-02-04	27.4200	27.4800	27.3000	27.4402	+0.143%	576	+13.665%
2026-02-03	27.5000	27.5050	27.3400	27.4010	-1.984%	4,201	+13.828%
2026-02-02	28.0000	28.0000	27.9556	27.9556	+0.325%	224	+11.570%
2026-01-30	27.9700	27.9700	27.8651	27.8651	-1.162%	765	+11.932%
2026-01-29	28.0600	28.1926	28.0500	28.1926	-1.156%	1,332	+10.632%
2026-01-28	28.5500	28.5500	28.5224	28.5224	+0.196%	784	+9.353%
2026-01-27	28.4666	28.4666	28.4666	28.4666	+0.012%	184	+9.567%
2026-01-26	28.4017	28.4632	28.4017	28.4632	+0.783%	894	+9.580%
2026-01-23	28.2800	28.2999	28.1930	28.2421	-0.177%	3,492	+10.438%
2026-01-22	28.2626	28.2922	28.2626	28.2922	+0.651%	360	+10.242%
2026-01-21	27.9700	28.1400	27.9700	28.1093	+1.728%	2,941	+10.960%
2026-01-20	27.5700	27.8050	27.5700	27.6317	-1.366%	1,761	+12.878%
2026-01-16	27.9500	28.0300	27.9500	28.0144	-0.302%	559	+11.336%
2026-01-15	28.1900	28.3100	28.0993	28.0993	+0.153%	3,627	+10.999%
2026-01-14	28.0300	28.0563	27.9500	28.0563	-0.250%	1,212	+11.169%
2026-01-13	28.1200	28.1400	28.0500	28.1266	-0.535%	6,452	+10.891%
2026-01-12	28.2500	28.2779	28.1900	28.2779	-0.311%	1,334	+10.298%
2026-01-09	28.2201	28.3900	28.1999	28.3662	+0.653%	4,781	+9.955%
2026-01-08	28.1800	28.1823	28.1600	28.1823	-0.287%	1,614	+10.672%
2026-01-07	28.2100	28.3386	28.2100	28.2634	-0.456%	695	+10.355%
2026-01-06	28.2000	28.3929	28.2000	28.3929	+2.011%	326	+9.851%
2026-01-05	27.7400	27.8706	27.7400	27.8331	+1.035%	787	+12.061%
2026-01-02	27.6500	27.6500	27.4900	27.5479	-0.116%	731	+13.221%
2025-12-31	27.7100	27.7100	27.5799	27.5799	-0.883%	689	+13.090%
2025-12-30	27.8500	27.9500	27.8257	27.8257	-0.217%	1,266	+12.091%
2025-12-29	27.9700	27.9700	27.8609	27.8861	-0.289%	2,213	+11.848%
2025-12-26	27.9100	27.9669	27.9100	27.9669	+0.115%	548	+11.525%
2025-12-24	27.8338	27.9347	27.8338	27.9347	+0.327%	865	+11.653%
2025-12-23	27.8400	27.8436	27.7800	27.8436	-0.363%	1,703	+12.019%
2025-12-22	27.9600	27.9601	27.9214	27.9450	+0.491%	494	+11.612%
2025-12-19	27.9000	27.9450	27.8085	27.8085	+0.597%	3,130	+12.160%
2025-12-18	27.7700	27.7701	27.6400	27.6434	+1.123%	2,696	+12.830%
2025-12-17	27.7400	27.7400	27.3363	27.3363	-1.542%	3,322	+14.097%
2025-12-16	27.6800	27.7645	27.6799	27.7645	-0.454%	1,942	+12.338%
2025-12-15	28.0210	28.0210	27.8900	27.8910	+0.081%	4,575	+11.828%
2025-12-12	28.1900	28.1900	27.8650	27.8684	-1.325%	1,046	+11.919%
2025-12-11	28.1050	28.2500	28.1050	28.2425	+0.219%	859	+10.436%
2025-12-10	27.8500	28.2402	27.8500	28.1809	+0.859%	3,602	+10.678%
2025-12-09	27.9835	27.9835	27.9400	27.9409	-0.122%	3,442	+11.628%
2025-12-08	28.1396	28.1399	27.9751	27.9751	-0.612%	2,557	+11.492%
2025-12-05	28.1300	28.3200	28.1300	28.1473	+0.358%	531	+10.810%
2025-12-04	28.1298	28.1298	28.0469	28.0469	-0.755%	531	+11.207%
2025-12-03	28.0800	28.2603	28.0800	28.2603	+1.346%	3,979	+10.367%
2025-12-02	27.8100	27.8851	27.8099	27.8851	+1.452%	709	+11.852%
2025-12-01	27.4859	27.4859	27.4859	27.4859	-0.473%	204	+13.476%
2025-11-28	27.5170	27.6166	27.5170	27.6166	+1.136%	768	+12.939%
2025-11-26	27.3332	27.3564	27.3064	27.3064	+0.626%	846	+14.222%
2025-11-25	27.1366	27.1366	27.1366	27.1366	+1.243%	35	+14.937%
2025-11-24	26.8034	26.8034	26.8034	26.8034	+1.059%	207	+16.366%
2025-11-21	26.5400	26.5400	26.5226	26.5226	+1.578%	949	+17.598%
2025-11-20	26.2300	26.2300	26.1107	26.1107	-2.300%	606	+19.453%
2025-11-19	26.7400	26.7400	26.7253	26.7253	+0.124%	572	+16.706%
2025-11-18	26.7400	26.7400	26.6922	26.6922	-0.346%	3,515	+16.851%
2025-11-17	26.9300	26.9300	26.7849	26.7849	-1.008%	758	+16.446%
2025-11-14	26.9300	27.0576	26.9300	27.0576	-0.439%	791	+15.273%
2025-11-13	27.5500	27.5500	27.1500	27.1769	-1.527%	1,998	+14.767%
2025-11-12	27.6300	27.6301	27.5982	27.5982	-0.043%	1,161	+13.015%
2025-11-11	27.6101	27.6101	27.6101	27.6101	-0.229%	96	+12.966%
2025-11-10	27.7000	27.7000	27.4365	27.6734	+0.899%	3,927	+12.708%
2025-11-07	27.1750	27.4269	27.1750	27.4269	+0.313%	790	+13.720%
2025-11-06	27.6800	27.6800	27.3412	27.3412	-1.916%	963	+14.077%
2025-11-05	27.8300	27.8752	27.8300	27.8752	+1.026%	259	+11.892%
2025-11-04	27.7100	27.8000	27.5922	27.5922	-1.645%	1,156	+13.039%
2025-11-03	28.0310	28.0538	28.0310	28.0538	-0.325%	316	+11.179%
2025-10-31	28.1900	28.2400	28.0800	28.1454	+0.230%	1,083	+10.817%
2025-10-30	28.3400	28.3400	28.0808	28.0808	-0.687%	386	+11.072%
2025-10-29	28.5200	28.5200	28.2750	28.2750	-1.025%	1,809	+10.309%
2025-10-28	28.6510	28.6510	28.5677	28.5677	-0.234%	715	+9.179%
2025-10-27	28.6200	28.6348	28.6199	28.6348	+1.143%	693	+8.923%
2025-10-24	28.3802	28.4199	28.3111	28.3111	+0.456%	1,938	+10.169%
2025-10-23	28.0435	28.1825	28.0435	28.1825	+0.992%	2,962	+10.672%
2025-10-22	27.9930	28.0900	27.8900	27.9057	-1.236%	1,221	+11.769%
2025-10-21	28.1600	28.2549	28.1599	28.2549	+0.550%	898	+10.388%
2025-10-20	27.9700	28.1003	27.9700	28.1003	+1.238%	1,517	+10.995%
2025-10-17	27.7566	27.7566	27.7566	27.7566	+0.613%	77	+12.370%
2025-10-16	27.5876	27.5876	27.5876	27.5876	-0.767%	71	+13.058%
2025-10-15	27.9500	27.9710	27.8009	27.8009	+0.418%	894	+12.191%
2025-10-14	27.4090	27.6853	27.4090	27.6853	+0.017%	742	+12.659%
2025-10-13	27.6800	27.6807	27.6800	27.6807	+1.634%	480	+12.678%
2025-10-10	28.1740	28.2300	27.2357	27.2357	-3.104%	1,009	+14.519%
2025-10-09	28.1500	28.1700	28.0700	28.1081	-0.689%	3,309	+10.964%
2025-10-08	28.3030	28.3030	28.3030	28.3030	+0.839%	315	+10.200%
2025-10-07	28.1200	28.1200	28.0674	28.0674	-1.245%	279	+11.125%
2025-10-06	28.4006	28.4600	28.4000	28.4213	+0.500%	3,731	+9.742%
2025-10-03	28.4100	28.4100	28.2799	28.2799	-0.124%	4,843	+10.290%
2025-10-02	28.3150	28.3150	28.3150	28.3150	+0.722%	72	+10.154%
2025-10-01	27.9488	28.1119	27.9098	28.1119	+0.815%	5,951	+10.949%
2025-09-30	27.7700	27.8847	27.7300	27.8847	-0.168%	632	+11.853%
2025-09-29	27.9700	27.9990	27.9316	27.9316	+0.597%	826	+11.666%
2025-09-26	27.6099	27.7700	27.6099	27.7657	+1.090%	1,070	+12.333%
2025-09-25	27.4900	27.4900	27.4663	27.4663	-0.262%	836	+13.557%
2025-09-24	27.6930	27.6930	27.4920	27.5384	-0.201%	1,047	+13.260%
2025-09-23	27.7300	27.7300	27.5938	27.5938	-0.353%	611	+13.033%
2025-09-22	27.5097	27.6915	27.5097	27.6915	+0.412%	440	+12.634%
2025-09-19	27.6000	27.6000	27.5100	27.5778	-0.089%	4,345	+13.098%
2025-09-18	27.6023	27.6023	27.6023	27.6023	+2.680%	597	+12.998%
2025-09-17	26.9999	26.9999	26.8819	26.8819	+0.276%	502	+16.026%
2025-09-16	26.7580	26.8078	26.6814	26.8078	+0.196%	1,100	+16.347%
2025-09-15	26.7072	26.7554	26.7072	26.7554	+0.440%	1,128	+16.575%
2025-09-12	26.7300	26.7300	26.6000	26.6383	-0.142%	2,696	+17.087%
2025-09-11	26.4801	26.6763	26.4800	26.6763	+2.006%	1,227	+16.920%
2025-09-10	26.3600	26.3600	26.1200	26.1516	-1.120%	1,584	+19.266%
2025-09-09	26.3401	26.4500	26.3400	26.4478	+0.254%	758	+17.930%
2025-09-08	26.3100	26.3807	26.3100	26.3807	+0.841%	1,270	+18.230%
2025-09-05	26.1607	26.1607	26.1607	26.1607	+0.217%	131	+19.225%
2025-09-04	26.0000	26.1041	26.0000	26.1041	+0.959%	847	+19.483%
2025-09-03	25.7900	25.8561	25.7600	25.8561	-0.254%	419	+20.629%
2025-09-02	25.7800	25.9220	25.7600	25.9220	-0.717%	1,683	+20.323%
2025-08-29	26.1093	26.1093	26.1093	26.1093	-1.280%	345	+19.459%
2025-08-28	26.4477	26.4477	26.4477	26.4477	+0.599%	274	+17.931%
2025-08-27	26.1490	26.2902	26.1450	26.2902	+0.440%	1,243	+18.637%
2025-08-26	26.2057	26.2057	26.1735	26.1750	+0.159%	908	+19.160%
2025-08-25	26.1335	26.1335	26.1335	26.1335	-0.903%	404	+19.349%
2025-08-22	26.4300	26.5000	26.3716	26.3716	+1.714%	779	+18.271%
2025-08-21	25.9800	26.0200	25.8777	25.9273	-0.324%	2,980	+20.298%
2025-08-20	26.0116	26.0116	26.0116	26.0116	-0.225%	262	+19.908%
2025-08-19	26.2260	26.2700	26.0702	26.0702	-0.608%	1,599	+19.639%
2025-08-18	26.2170	26.2297	26.2170	26.2297	+0.251%	532	+18.911%
2025-08-15	26.1770	26.2100	26.1641	26.1641	-1.038%	1,345	+19.209%
2025-08-14	26.4000	26.4500	26.3300	26.4385	-0.663%	5,862	+17.972%
2025-08-13	26.5200	26.6149	26.4900	26.6149	+0.681%	12,393	+17.190%
2025-08-12	26.2500	26.4350	26.2500	26.4350	+1.501%	817	+17.988%
2025-08-11	26.1500	26.1505	26.0440	26.0440	-0.237%	1,565	+19.759%
2025-08-08	26.0700	26.1500	26.0600	26.1060	-0.043%	2,313	+19.474%
2025-08-07	26.2600	26.2762	26.0210	26.1172	-0.190%	6,872	+19.423%
2025-08-06	25.9780	26.1669	25.9780	26.1669	+0.391%	1,395	+19.196%
2025-08-05	26.4700	26.4700	26.0650	26.0650	-1.362%	595	+19.662%
2025-08-04	26.2610	26.4250	26.2610	26.4250	+1.883%	956	+18.032%
2025-08-01	25.8500	25.9367	25.6860	25.9367	-1.488%	2,358	+20.254%
2025-07-31	26.6600	26.7000	26.3200	26.3285	-1.838%	1,774	+18.465%
2025-07-30	26.8910	26.8910	26.8100	26.8216	-0.052%	1,110	+16.287%
2025-07-29	26.9900	26.9900	26.8107	26.8355	-0.063%	664	+16.227%
2025-07-28	26.9000	26.9100	26.8500	26.8525	+0.016%	457	+16.153%
2025-07-25	26.6800	26.8483	26.6800	26.8483	-0.076%	1,350	+16.171%
2025-07-24	26.8700	26.9000	26.8500	26.8688	+0.089%	1,432	+16.083%
2025-07-23	26.7800	26.8450	26.7800	26.8450	+0.216%	1,306	+16.186%
2025-07-22	26.5700	26.7871	26.5700	26.7871	+0.309%	585	+16.437%
2025-07-21	26.6500	26.8400	26.6500	26.7045	+0.223%	3,852	+16.797%
2025-07-18	26.6900	26.7001	26.6400	26.6450	+0.087%	1,928	+17.058%
2025-07-17	26.3200	26.6218	26.3200	26.6218	+0.667%	1,012	+17.160%
2025-07-16	26.3000	26.4500	26.1900	26.4454	-0.168%	5,675	+17.941%
2025-07-15	26.7295	26.7295	26.4900	26.4900	-0.749%	3,232	+17.743%
2025-07-14	26.5810	26.7184	26.5810	26.6900	+0.309%	1,176	+16.860%
2025-07-11	26.6600	26.6670	26.6079	26.6079	-0.568%	1,100	+17.221%
2025-07-10	26.8301	26.8699	26.7600	26.7600	-0.520%	482	+16.555%
2025-07-09	26.7900	26.9000	26.7800	26.9000	+0.186%	949	+15.948%
2025-07-08	26.7300	26.8500	26.7300	26.8500	+0.750%	1,693	+16.164%
2025-07-07	26.7100	26.7350	26.6500	26.6500	-0.702%	2,395	+17.036%
2025-07-03	26.7550	26.8384	26.7550	26.8384	+1.010%	1,089	+16.214%
2025-07-02	26.4000	26.5700	26.3267	26.5700	+0.416%	2,284	+17.388%
2025-07-01	26.4900	26.5100	26.4600	26.4600	+0.076%	3,285	+17.876%
2025-06-30	26.2700	26.4400	26.2700	26.4400	+0.839%	4,704	+17.965%
2025-06-27	26.3930	26.3930	26.2200	26.2200	-0.055%	556	+18.955%
2025-06-26	26.1604	26.2343	26.1604	26.2343	+0.785%	586	+18.890%
2025-06-25	26.2100	26.2100	26.0000	26.0300	-0.611%	603	+19.823%
2025-06-24	26.1361	26.2200	26.1361	26.1900	+1.946%	1,440	+19.091%
2025-06-23	25.4400	25.6900	25.4000	25.6900	+0.869%	2,605	+21.409%
2025-06-20	25.7600	25.7601	25.4686	25.4686	-0.552%	2,323	+22.465%
2025-06-18	25.6701	25.7701	25.6100	25.6100	-0.156%	946	+21.788%
2025-06-17	25.8602	25.8670	25.6500	25.6500	-0.927%	1,173	+21.598%
2025-06-16	25.8599	25.8900	25.8599	25.8900	+1.172%	263	+20.471%
2025-06-13	25.7300	25.7580	25.5900	25.5900	-1.615%	940	+21.884%
2025-06-12	25.9300	26.0100	25.9050	26.0100	+0.297%	3,864	+19.915%
2025-06-11	26.1300	26.1300	25.9331	25.9331	-0.314%	1,429	+20.271%
2025-06-10	25.8905	26.0147	25.8905	26.0147	+0.832%	7,165	+19.894%
2025-06-09	25.7980	25.8595	25.7980	25.8000	+0.194%	2,735	+20.891%
2025-06-06	25.7400	25.7700	25.7400	25.7500	+0.741%	1,289	+21.126%
2025-06-05	25.6170	25.7400	25.5605	25.5605	-0.076%	1,076	+22.024%
2025-06-04	25.5600	25.6000	25.5600	25.5800	-0.003%	1,215	+21.931%
2025-06-03	25.3500	25.5808	25.3399	25.5808	+1.110%	1,411	+21.927%
2025-06-02	25.1000	25.3100	24.9000	25.3000	+0.636%	3,213	+23.281%
2025-05-30	25.0046	25.1400	24.8600	25.1400	-0.274%	1,566	+24.065%
2025-05-29	25.3500	25.3500	25.2091	25.2091	-0.320%	5,278	+23.725%
2025-05-28	25.4700	25.4700	25.2900	25.2900	-0.916%	1,611	+23.329%
2025-05-27	25.5505	25.5505	25.5238	25.5238	+1.891%	545	+22.200%
2025-05-23	24.9700	25.1040	24.9500	25.0500	-1.183%	2,363	+24.511%
2025-05-22	25.4200	25.4200	25.3500	25.3500	-0.275%	495	+23.037%
2025-05-21	25.7000	25.7000	25.4200	25.4200	-1.701%	551	+22.699%
2025-05-20	25.8600	25.8600	25.8600	25.8600	-0.116%	293	+20.611%
2025-05-19	25.6200	25.8900	25.6200	25.8900	+0.255%	991	+20.471%
2025-05-16	25.6600	25.8241	25.6600	25.8241	+0.640%	903	+20.779%
2025-05-15	25.6400	25.7050	25.6400	25.6600	+0.313%	1,308	+21.551%
2025-05-14	25.7100	25.7100	25.5210	25.5800	-0.273%	4,966	+21.931%
2025-05-13	25.5000	25.7708	25.5000	25.6500	+1.183%	5,468	+21.598%
2025-05-12	25.3400	25.3900	25.3100	25.3500	+3.469%	3,337	+23.037%
2025-05-09	24.5100	24.5200	24.5000	24.5000	+0.041%	1,969	+27.306%
2025-05-08	24.6101	24.6101	24.4898	24.4900	+1.366%	1,161	+27.358%
2025-05-07	23.9400	24.1600	23.9400	24.1600	+0.332%	643	+29.098%
2025-05-06	24.0000	24.1200	23.8910	24.0800	-0.946%	4,148	+29.527%
2025-05-05	24.1000	24.3800	24.1000	24.3100	-0.205%	1,307	+28.301%
2025-05-02	24.2900	24.3700	24.2600	24.3600	+2.053%	2,074	+28.038%
2025-05-01	24.0410	24.0700	23.8700	23.8700	+0.126%	2,591	+30.666%
2025-04-30	23.3900	23.8400	23.3850	23.8400	+0.294%	4,318	+30.831%
2025-04-29	23.4000	23.7700	23.4000	23.7700	+0.720%	3,239	+31.216%
2025-04-28	23.5900	23.6000	23.5200	23.6000	+0.127%	824	+32.161%
2025-04-25	23.4250	23.6100	23.3700	23.5700	+0.450%	17,964	+32.329%
2025-04-24	23.1690	23.4645	23.1668	23.4645	+2.824%	1,690	+32.924%
2025-04-23	23.0700	23.2450	22.7900	22.8200	+1.784%	19,165	+36.678%
2025-04-22	22.1559	22.5300	22.1350	22.4200	+2.421%	5,313	+39.117%
2025-04-21	22.1900	22.1900	21.6300	21.8900	-2.102%	2,429	+42.485%
2025-04-17	22.3700	22.4801	22.1900	22.3600	+0.630%	6,389	+39.490%
2025-04-16	22.4200	22.4200	21.9600	22.2200	-2.115%	4,748	+40.369%
2025-04-15	22.7100	22.8000	22.6250	22.7000	+0.490%	16,164	+37.401%
2025-04-14	22.7190	22.7247	22.3700	22.5892	+0.975%	3,283	+38.075%
2025-04-11	22.0600	22.3711	21.8800	22.3711	+1.410%	9,216	+39.421%
2025-04-10	22.3800	22.3800	21.4380	22.0600	-3.836%	7,408	+41.387%
2025-04-09	20.7400	22.9700	20.7400	22.9400	+10.288%	10,870	+35.963%
2025-04-08	21.7900	21.8396	20.5100	20.8000	-1.933%	18,170	+49.952%
2025-04-07	20.6600	22.0700	20.5300	21.2100	-0.047%	23,952	+47.053%
2025-04-04	21.7900	21.7900	21.2000	21.2200	-6.260%	10,658	+46.984%
2025-04-03	22.9801	22.9801	22.6372	22.6372	-5.045%	5,475	+37.782%
2025-04-02	23.8400	23.8400	23.8400	23.8400	+0.803%	370	+30.831%
2025-04-01	23.5200	23.6500	23.5200	23.6500	+0.724%	631	+31.882%
2025-03-31	23.2200	23.4900	23.1500	23.4800	-0.340%	1,904	+32.836%
2025-03-28	24.0800	24.0800	23.5500	23.5600	-2.369%	3,230	+32.385%
2025-03-27	24.2900	24.3100	24.1317	24.1317	-0.937%	2,913	+29.249%
2025-03-26	24.5400	24.5400	24.3600	24.3600	-1.136%	185	+28.038%
2025-03-25	24.6200	24.6900	24.5798	24.6400	+0.244%	1,805	+26.583%
2025-03-24	24.3800	24.5800	24.3800	24.5800	+2.076%	987	+26.892%
2025-03-21	23.9900	24.0800	23.9300	24.0800	-0.619%	11,090	+29.527%
2025-03-20	24.1600	24.3399	24.1600	24.2300	-0.165%	2,184	+28.725%
2025-03-19	24.2550	24.3895	24.1800	24.2700	+0.873%	3,824	+28.513%
2025-03-18	24.0200	24.1200	24.0200	24.0600	-1.434%	1,977	+29.634%
2025-03-17	23.9000	24.4100	23.9000	24.4100	+1.878%	1,805	+27.776%
2025-03-14	23.8701	23.9600	23.8701	23.9600	+2.498%	574	+30.175%
2025-03-13	23.5800	23.5800	23.2900	23.3761	-1.200%	2,998	+33.427%
2025-03-12	23.7400	23.7400	23.5200	23.6600	+0.424%	1,241	+31.826%
2025-03-11	23.6800	23.7700	23.3800	23.5600	-0.507%	4,578	+32.385%
2025-03-10	23.9550	23.9809	23.6500	23.6800	-2.990%	13,189	+31.715%
2025-03-07	24.1300	24.4600	23.9570	24.4098	+0.867%	6,399	+27.777%
2025-03-06	24.4300	24.4300	24.1900	24.2000	-2.772%	9,808	+28.884%
2025-03-05	24.6140	24.8900	24.4800	24.8900	+0.895%	5,426	+25.311%
2025-03-04	24.8000	24.8800	24.3600	24.6691	-0.608%	10,624	+26.433%
2025-03-03	25.3600	25.3600	24.8000	24.8200	-1.155%	5,242	+25.665%
2025-02-28	24.8600	25.1100	24.7900	25.1100	+1.019%	10,223	+24.213%
2025-02-27	25.4601	25.5000	24.8500	24.8568	-2.216%	2,801	+25.479%
2025-02-26	25.4900	25.6100	25.3400	25.4200	+0.158%	1,273	+22.699%
2025-02-25	25.7600	25.7600	25.3192	25.3800	-1.245%	8,106	+22.892%
2025-02-24	26.0000	26.0000	25.6860	25.7000	-1.040%	4,911	+21.362%
2025-02-21	26.6200	26.6200	25.9600	25.9700	-2.185%	6,027	+20.100%
2025-02-20	26.5500	26.5500	26.3570	26.5500	-0.599%	6,234	+17.476%
2025-02-19	26.6800	26.7730	26.6000	26.7100	-0.317%	4,129	+16.773%
2025-02-18	26.6061	26.7950	26.5250	26.7950	+1.363%	12,611	+16.402%
2025-02-14	26.4000	26.4900	26.3600	26.4346	+0.627%	15,120	+17.989%
2025-02-13	26.0900	26.2700	26.0653	26.2700	+1.546%	18,420	+18.729%
2025-02-12	25.6100	25.8700	25.5850	25.8700	+0.232%	6,662	+20.564%
2025-02-11	25.7700	25.8590	25.7700	25.8100	-0.386%	4,171	+20.845%
2025-02-10	25.9400	25.9400	25.8400	25.9100	+0.935%	6,769	+20.378%
2025-02-07	25.8628	25.8800	25.6600	25.6700	-0.850%	4,835	+21.504%
2025-02-06	25.9100	25.9413	25.7400	25.8900	+0.311%	8,377	+20.471%
2025-02-05	25.4510	25.8200	25.4510	25.8097	+1.259%	9,115	+20.846%
2025-02-04	25.3856	25.5200	25.3856	25.4888	+0.109%	3,047	+22.367%
2025-02-03	25.1800	25.5548	25.0710	25.4611	-0.253%	3,978	+22.501%
2025-01-31	25.7590	25.9000	25.5257	25.5257	-0.262%	10,953	+22.191%
2025-01-30	25.5100	25.6100	25.4600	25.5928	+1.398%	2,546	+21.870%
2025-01-29	25.2500	25.2500	25.2000	25.2400	+0.198%	2,236	+23.574%
2025-01-28	25.0303	25.2090	25.0303	25.1900	+0.279%	2,648	+23.819%
2025-01-27	24.9200	25.1700	24.9200	25.1200	-1.837%	2,352	+24.164%
2025-01-24	25.6452	25.7100	25.5509	25.5900	-0.514%	5,282	+21.884%
2025-01-23	25.5900	25.7223	25.5150	25.7223	-0.062%	4,921	+21.257%
2025-01-22	25.7800	25.8228	25.7383	25.7383	+0.563%	2,324	+21.181%
2025-01-21	25.6100	25.6800	25.5100	25.5941	+0.810%	7,249	+21.864%
2025-01-17	25.4000	25.4350	25.3884	25.3884	+1.336%	3,608	+22.851%
2025-01-16	25.1550	25.1700	25.0400	25.0537	+0.638%	3,095	+24.493%
2025-01-15	25.0200	25.0200	24.8594	24.8949	+1.529%	5,580	+25.287%
2025-01-14	24.5500	24.5500	24.3200	24.5200	+0.740%	2,714	+27.202%
2025-01-13	24.1550	24.3400	24.1457	24.3400	-0.164%	1,546	+28.143%
2025-01-10	24.5020	24.5020	24.3400	24.3800	-1.415%	1,111	+27.933%

.dark-mode .kTy3kX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTy3kX{ color: #333333; background-color: white; border: 2px solid #333333; }QNXTiShares Nasdaq-100 ex Top 30 ETFstock NASDAQ ETF

QNXT
iShares Nasdaq-100 ex Top 30 ETF
stock NASDAQ ETF