MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QNXT — iShares Nasdaq-100 ex Top 30 ETF
NasdaqiShares Nasdaq-100 ex Top 30 ETF
$31.50
+0.17(+0.56%)
- O
- 31.52
- H
- 31.52
- L
- 31.50
- V
- 2.62K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.50
Period Return+34.23%
Period High$32.59
Period Low$23.17
Avg Daily Volume2.8K
Total Trading Days365
QNXT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.52 | $31.52 | $31.50 | $31.50 | +$0.17 | +0.56% | 2,616 | $31.50 | $31.50 $31.52 |
| Oct 5, 2026 | $31.21 | $31.33 | $31.21 | $31.32 | +$0.29 | +0.92% | 2,639 | $31.30 | $31.21 $31.33 |
| Oct 2, 2026 | $31.05 | $31.05 | $31.01 | $31.03 | +$0.07 | +0.22% | 2,850 | $31.04 | $31.01 $31.05 |
| Oct 1, 2026 | $31.00 | $31.00 | $30.94 | $30.97 | +$0.15 | +0.49% | 1,304 | $30.94 | $30.94 $31.00 |
| Sep 30, 2026 | $30.88 | $30.89 | $30.79 | $30.81 | $-0.08 | -0.27% | 9,184 | $30.85 | $30.79 $30.89 |
| Sep 29, 2026 | $30.89 | $30.90 | $30.89 | $30.90 | +$0.07 | +0.22% | 456 | $30.87 | $30.89 $30.90 |
| Sep 28, 2026 | $30.70 | $30.90 | $30.69 | $30.83 | $-0.29 | -0.92% | 1,114 | $30.73 | $30.69 $30.90 |
| Sep 25, 2026 | $31.09 | $31.13 | $31.08 | $31.11 | +$0.22 | +0.70% | 3,052 | $31.09 | $31.08 $31.13 |
| Sep 24, 2026 | $30.91 | $30.97 | $30.89 | $30.90 | $-0.17 | -0.54% | 743 | $30.94 | $30.89 $30.97 |
| Sep 23, 2026 | $30.98 | $31.07 | $30.98 | $31.07 | $-0.26 | -0.84% | 2,217 | $31.05 | $30.98 $31.07 |
| Sep 22, 2026 | $31.19 | $31.33 | $31.19 | $31.33 | +$0.30 | +0.98% | 1,912 | $31.21 | $31.19 $31.33 |
| Sep 21, 2026 | $30.86 | $31.08 | $30.86 | $31.02 | +$0.74 | +2.44% | 8,877 | $30.96 | $30.86 $31.08 |
| Sep 18, 2026 | $30.19 | $30.30 | $30.17 | $30.28 | +$0.03 | +0.10% | 1,189 | $30.20 | $30.17 $30.30 |
| Sep 17, 2026 | $30.15 | $30.25 | $30.15 | $30.25 | +$0.25 | +0.85% | 658 | $30.23 | $30.15 $30.25 |
| Sep 16, 2026 | $30.02 | $30.23 | $30.00 | $30.00 | +$0.05 | +0.15% | 2,514 | $30.13 | $30.00 $30.23 |
| Sep 15, 2026 | $30.27 | $30.27 | $29.95 | $29.95 | $-0.42 | -1.37% | 9,084 | $30.05 | $29.95 $30.27 |
| Sep 14, 2026 | $30.19 | $30.39 | $30.19 | $30.37 | $-0.15 | -0.48% | 5,274 | $30.28 | $30.19 $30.39 |
| Sep 11, 2026 | $30.52 | $30.53 | $30.51 | $30.51 | +$0.16 | +0.53% | 882 | $30.54 | $30.51 $30.53 |
| Sep 10, 2026 | $30.51 | $30.55 | $30.35 | $30.35 | $-0.31 | -1.03% | 6,026 | $30.49 | $30.35 $30.55 |
| Sep 9, 2026 | $30.85 | $30.88 | $30.67 | $30.67 | $-0.26 | -0.84% | 14,427 | $30.76 | $30.67 $30.88 |
| Sep 8, 2026 | $31.04 | $31.10 | $30.93 | $30.93 | $-0.54 | -1.73% | 5,855 | $31.04 | $30.93 $31.10 |
| Sep 4, 2026 | $31.49 | $31.49 | $31.46 | $31.47 | $-0.01 | -0.05% | 459 | $31.47 | $31.46 $31.49 |
| Sep 3, 2026 | $31.40 | $31.50 | $31.39 | $31.48 | +$0.14 | +0.44% | 778 | $31.44 | $31.39 $31.50 |
| Sep 2, 2026 | $31.23 | $31.35 | $31.23 | $31.35 | +$0.04 | +0.14% | 3,561 | $31.26 | $31.23 $31.35 |
| Sep 1, 2026 | $31.57 | $31.57 | $31.30 | $31.30 | $-0.51 | -1.62% | 1,221 | $31.41 | $31.30 $31.57 |
| Aug 31, 2026 | $31.75 | $31.81 | $31.75 | $31.81 | $-0.21 | -0.67% | 292 | $31.83 | $31.75 $31.81 |
| Aug 28, 2026 | $32.35 | $32.35 | $32.01 | $32.03 | $-0.41 | -1.25% | 9,102 | $32.12 | $32.01 $32.35 |
| Aug 27, 2026 | $32.41 | $32.43 | $32.41 | $32.43 | +$0.14 | +0.44% | 310 | $32.41 | $32.41 $32.43 |
| Aug 26, 2026 | $32.29 | $32.30 | $32.29 | $32.29 | +$0.01 | +0.02% | 532 | $32.29 | $32.29 $32.30 |
| Aug 25, 2026 | $32.28 | $32.28 | $32.26 | $32.28 | +$0.18 | +0.55% | 992 | $32.27 | $32.26 $32.28 |