iShares Nasdaq Top 30 Stocks ETF (QTOP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.76	37.87	37.46	37.80	+0.90%	190,600
2026-08-06	37.24	37.70	37.10	37.46	-0.08%	140,800
2026-08-05	37.93	38.12	37.48	37.49	-1.00%	126,100
2026-08-04	37.06	38.00	37.04	37.87	+3.47%	120,600
2026-08-03	35.80	36.69	35.73	36.60	+2.18%	169,800
2026-07-31	36.01	36.23	35.38	35.82	+0.76%	158,000
2026-07-30	34.91	35.67	34.91	35.55	+4.19%	290,900
2026-07-29	34.97	35.15	34.12	34.12	-2.46%	226,600
2026-07-28	35.13	35.22	34.57	34.98	-1.58%	127,000
2026-07-27	36.21	36.21	35.20	35.54	-0.73%	229,000
2026-07-24	36.18	36.30	35.68	35.80	-1.35%	211,900
2026-07-23	36.45	36.66	36.04	36.29	-2.35%	185,600
2026-07-22	36.99	37.34	36.99	37.16	-0.39%	59,000
2026-07-21	37.16	37.35	36.90	37.31	+2.16%	172,200
2026-07-20	36.91	37.16	36.52	36.52	+0.00%	129,000
2026-07-17	36.22	36.89	35.93	36.52	-1.43%	178,300
2026-07-16	37.47	37.49	36.85	37.05	-2.14%	159,900
2026-07-15	38.16	38.20	37.40	37.86	-0.16%	218,000
2026-07-14	37.85	38.04	37.55	37.92	+1.69%	192,000
2026-07-13	37.65	37.71	37.23	37.29	-2.23%	79,100
2026-07-10	37.78	38.14	37.60	38.14	+0.61%	111,800
2026-07-09	37.64	37.93	37.42	37.91	+1.66%	168,000
2026-07-08	36.83	37.30	36.64	37.29	+0.62%	161,100
2026-07-07	37.22	37.30	36.75	37.06	-1.96%	80,700
2026-07-06	37.52	37.97	37.52	37.80	+1.61%	88,500
2026-07-02	38.03	38.19	36.92	37.20	-2.00%	104,200
2026-07-01	38.20	38.33	37.96	37.96	-1.68%	136,900
2026-06-30	37.90	38.73	37.90	38.61	+1.90%	94,400
2026-06-29	37.22	37.90	36.74	37.89	+2.91%	150,700
2026-06-26	36.88	37.37	36.71	36.82	-1.54%	169,800
2026-06-25	38.04	38.04	36.81	37.40	+0.80%	175,100
2026-06-24	37.45	37.65	36.75	37.10	-0.72%	172,500
2026-06-23	37.48	37.91	37.29	37.37	-3.69%	233,600
2026-06-22	38.96	39.18	38.62	38.80	-0.10%	149,500
2026-06-18	38.58	38.90	38.35	38.84	+2.83%	84,900
2026-06-17	38.47	38.47	37.70	37.77	-1.00%	118,500
2026-06-16	38.86	38.89	38.15	38.15	-2.13%	162,500
2026-06-15	38.66	39.02	38.63	38.98	+3.12%	181,900
2026-06-12	37.65	37.94	37.31	37.80	+0.53%	161,500
2026-06-11	36.65	37.66	36.42	37.60	+3.38%	152,400
2026-06-10	36.79	37.28	36.34	36.37	-2.13%	153,000
2026-06-09	37.96	38.03	36.00	37.16	-1.01%	237,900
2026-06-08	37.64	37.90	37.41	37.54	+1.68%	316,900
2026-06-05	38.30	38.38	36.90	36.92	-5.09%	284,300
2026-06-04	38.65	39.06	38.43	38.90	-0.72%	88,300
2026-06-03	39.36	39.41	39.00	39.18	-0.21%	100,700
2026-06-02	39.10	39.28	38.91	39.26	+0.46%	113,600
2026-06-01	39.00	39.27	38.87	39.08	+0.11%	105,500
2026-05-29	39.14	39.34	38.95	39.04	+0.15%	165,400
2026-05-28	38.66	39.04	38.49	38.98	+0.72%	1,144,100
2026-05-27	38.90	38.90	38.40	38.70	+0.03%	157,800
2026-05-26	38.41	38.73	38.32	38.69	+1.98%	237,600
2026-05-22	38.04	38.19	37.88	37.94	+0.32%	165,700
2026-05-21	37.57	37.96	37.39	37.82	+0.00%	193,200
2026-05-20	37.40	37.82	37.35	37.82	+1.64%	140,900
2026-05-19	37.11	37.45	36.81	37.21	-0.64%	70,800
2026-05-18	37.87	37.89	37.10	37.45	-0.58%	223,700
2026-05-15	37.82	38.03	37.52	37.67	-1.88%	258,400
2026-05-14	38.12	38.48	38.10	38.39	+0.76%	299,700
2026-05-13	37.78	38.21	37.56	38.10	+1.46%	281,900
2026-05-12	37.57	37.74	36.94	37.55	-0.90%	178,500
2026-05-11	37.77	38.01	37.64	37.89	+0.40%	277,100
2026-05-08	37.03	37.74	37.03	37.74	+2.75%	234,600
2026-05-07	36.85	37.06	36.60	36.73	-0.14%	330,200
2026-05-06	36.30	36.81	36.22	36.78	+2.57%	157,400
2026-05-05	35.69	35.95	35.66	35.86	+1.36%	135,000
2026-05-04	35.54	35.59	35.16	35.38	-0.36%	166,300
2026-05-01	35.26	35.65	35.20	35.51	+0.93%	125,700
2026-04-30	35.14	35.24	34.59	35.18	+0.83%	195,700
2026-04-29	34.71	34.89	34.55	34.89	+0.55%	124,700
2026-04-28	34.57	34.77	34.45	34.70	-1.00%	150,400
2026-04-27	35.00	35.05	34.82	35.05	+0.09%	180,900
2026-04-24	34.64	35.02	34.59	35.02	+2.37%	132,100
2026-04-23	34.28	34.51	33.90	34.21	-0.44%	128,300
2026-04-22	34.02	34.38	33.94	34.36	+1.96%	82,800
2026-04-21	33.98	34.00	33.65	33.70	-0.50%	154,100
2026-04-20	34.02	34.09	33.66	33.87	-0.65%	142,200
2026-04-17	33.92	34.15	33.84	34.09	+1.19%	237,100
2026-04-16	33.56	33.75	33.34	33.69	+0.53%	159,500
2026-04-15	33.06	33.51	32.98	33.51	+1.51%	121,700
2026-04-14	32.53	33.02	32.51	33.01	+2.04%	120,600
2026-04-13	32.00	32.35	31.92	32.35	+0.75%	145,300
2026-04-10	32.07	32.26	32.02	32.11	+0.47%	160,800
2026-04-09	31.59	31.97	31.49	31.96	+1.36%	171,600
2026-04-08	31.72	31.76	31.32	31.53	+3.12%	225,900
2026-04-07	30.50	30.62	30.05	30.58	+0.05%	114,500
2026-04-06	30.50	30.64	30.40	30.56	+0.46%	69,100
2026-04-02	29.77	30.42	29.68	30.42	+0.20%	132,200
2026-04-01	30.19	30.52	30.14	30.36	+1.40%	204,500
2026-03-31	29.21	29.98	29.21	29.94	+3.75%	219,000
2026-03-30	29.40	29.40	28.71	28.86	-1.01%	116,900
2026-03-27	29.56	29.59	29.12	29.15	-1.88%	171,700
2026-03-26	30.25	30.30	29.70	29.71	-2.81%	113,900
2026-03-25	30.63	30.73	30.49	30.57	+0.86%	79,600
2026-03-24	30.39	30.52	30.24	30.31	-0.69%	360,900
2026-03-23	30.64	30.86	30.41	30.52	+1.26%	132,500
2026-03-20	30.63	30.63	29.94	30.14	-1.89%	430,900
2026-03-19	30.49	30.85	30.35	30.72	-0.39%	109,500
2026-03-18	31.17	31.25	30.84	30.84	-1.28%	96,700
2026-03-17	31.25	31.34	31.14	31.24	+0.35%	44,200
2026-03-16	31.11	31.34	31.07	31.13	+1.20%	104,000
2026-03-13	31.13	31.28	30.70	30.76	-0.74%	85,300
2026-03-12	31.31	31.33	30.94	30.99	-1.71%	103,400
2026-03-11	31.56	31.75	31.43	31.53	+0.28%	57,600
2026-03-10	31.44	31.73	31.34	31.44	+0.00%	109,200
2026-03-09	30.62	31.49	30.52	31.44	+1.56%	197,300
2026-03-06	30.99	31.33	30.86	30.96	-1.73%	130,400
2026-03-05	31.39	31.63	31.11	31.50	-0.17%	163,600
2026-03-04	31.17	31.66	31.15	31.55	+1.69%	109,500
2026-03-03	30.78	31.11	30.51	31.03	-1.11%	211,000
2026-03-02	30.84	31.47	30.80	31.38	+0.26%	123,600
2026-02-27	31.13	31.38	31.11	31.30	-0.46%	143,500
2026-02-26	31.92	31.92	31.17	31.44	-1.61%	153,900
2026-02-25	31.64	31.98	31.64	31.96	+1.58%	101,900
2026-02-24	31.21	31.53	31.00	31.46	+1.07%	148,800
2026-02-23	31.38	31.45	30.99	31.13	-1.13%	322,000
2026-02-20	30.97	31.55	30.94	31.48	+1.21%	416,700
2026-02-19	31.06	31.27	30.97	31.11	-0.44%	309,400
2026-02-18	31.03	31.46	30.96	31.25	+0.93%	476,600
2026-02-17	30.67	31.12	30.45	30.96	+0.19%	936,700
2026-02-13	30.93	31.16	30.69	30.90	-0.10%	452,100
2026-02-12	31.76	31.77	30.88	30.93	-2.52%	726,100
2026-02-11	31.94	32.03	31.46	31.73	+0.28%	680,800
2026-02-10	31.94	31.97	31.64	31.64	-0.80%	320,000
2026-02-09	31.46	32.01	31.30	31.90	+1.10%	393,400
2026-02-06	31.00	31.66	30.95	31.55	+2.00%	261,700
2026-02-05	30.96	31.28	30.66	30.93	-1.26%	664,200
2026-02-04	31.98	31.99	31.04	31.32	-2.48%	232,300
2026-02-03	32.84	32.86	31.82	32.12	-1.58%	318,300
2026-02-02	32.23	32.77	32.23	32.64	+0.76%	172,700
2026-01-30	32.62	32.78	32.26	32.39	-1.46%	325,800
2026-01-29	32.99	33.04	32.14	32.87	-0.39%	130,900
2026-01-28	33.12	33.16	32.90	33.00	+0.33%	114,600
2026-01-27	32.70	32.94	32.64	32.89	+1.26%	132,700
2026-01-26	32.38	32.60	32.33	32.48	+0.37%	74,500
2026-01-23	32.19	32.50	32.09	32.36	+0.47%	81,700
2026-01-22	32.30	32.30	32.03	32.21	+0.85%	140,200
2026-01-21	31.63	32.18	31.51	31.94	+1.27%	173,500
2026-01-20	31.74	31.96	31.49	31.54	-2.42%	179,000
2026-01-16	32.54	32.58	32.22	32.32	+0.15%	103,900
2026-01-15	32.62	32.64	32.25	32.27	+0.32%	119,100
2026-01-14	32.39	32.39	31.91	32.17	-1.35%	113,700
2026-01-13	32.66	32.78	32.47	32.61	-0.06%	83,100
2026-01-12	32.34	32.73	32.34	32.63	+0.25%	152,600
2026-01-09	32.20	32.62	32.14	32.55	+1.21%	131,400
2026-01-08	32.40	32.42	32.05	32.16	-0.75%	177,500
2026-01-07	32.33	32.63	32.27	32.40	+0.18%	176,200
2026-01-06	32.21	32.35	32.10	32.34	+0.70%	127,800
2026-01-05	32.26	32.28	32.07	32.12	+0.69%	288,300
2026-01-02	32.26	32.50	31.75	31.90	-0.19%	259,200
2025-12-31	32.27	32.27	31.96	31.96	-0.78%	71,900
2025-12-30	32.27	32.36	32.21	32.21	-0.31%	47,000
2025-12-29	32.25	32.35	32.17	32.31	-0.46%	113,300
2025-12-26	32.56	32.60	32.45	32.46	-0.12%	118,800
2025-12-24	32.38	32.51	32.38	32.50	+0.25%	72,200
2025-12-23	32.13	32.42	32.13	32.42	+0.78%	196,500
2025-12-22	32.31	32.31	32.08	32.17	+0.37%	324,100
2025-12-19	31.74	32.05	31.74	32.05	+1.55%	166,900
2025-12-18	31.53	31.77	31.42	31.56	+1.61%	104,600
2025-12-17	31.74	31.75	31.06	31.06	-1.93%	87,500
2025-12-16	31.38	31.73	31.37	31.67	+0.32%	85,400
2025-12-15	31.95	31.97	31.50	31.57	-0.47%	83,100
2025-12-12	32.11	32.21	31.55	31.72	-1.83%	147,400
2025-12-11	32.23	32.31	31.88	32.31	-0.34%	226,700
2025-12-10	32.28	32.49	32.12	32.42	+0.30%	136,600
2025-12-09	32.23	32.37	32.15	32.32	+0.10%	127,300
2025-12-08	32.38	32.46	32.13	32.29	-0.15%	121,200
2025-12-05	32.24	32.47	32.20	32.34	+0.37%	90,400
2025-12-04	32.30	32.30	32.02	32.22	+0.09%	74,400
2025-12-03	32.05	32.23	31.97	32.19	-0.06%	132,900
2025-12-02	32.11	32.35	32.00	32.21	+0.66%	118,000
2025-12-01	31.75	32.06	31.68	32.00	-0.16%	138,800
2025-11-28	31.90	32.05	31.84	32.05	+0.82%	90,000
2025-11-26	31.71	31.90	31.59	31.79	+1.05%	134,300
2025-11-25	31.24	31.56	30.90	31.46	+0.22%	301,800
2025-11-24	30.85	31.46	30.85	31.39	+2.62%	103,000
2025-11-21	30.55	30.97	30.11	30.59	+0.49%	171,000
2025-11-20	31.89	31.98	30.39	30.44	-2.44%	305,900
2025-11-19	31.09	31.53	30.93	31.20	+0.42%	238,200
2025-11-18	31.28	31.40	30.82	31.07	-1.46%	224,400
2025-11-17	31.60	31.96	31.33	31.53	-0.97%	142,100
2025-11-14	31.24	32.06	31.12	31.84	+0.22%	257,700
2025-11-13	32.29	32.29	31.61	31.77	-2.07%	193,300
2025-11-12	32.66	32.66	32.25	32.44	-0.09%	205,400
2025-11-11	32.37	32.51	32.21	32.47	-0.28%	152,400
2025-11-10	32.26	32.61	32.24	32.56	+2.58%	230,700
2025-11-07	31.66	31.75	31.15	31.74	-0.35%	498,200
2025-11-06	32.45	32.46	31.78	31.85	-2.03%	187,500
2025-11-05	32.33	32.72	32.19	32.51	+0.53%	188,800
2025-11-04	32.56	32.76	32.30	32.34	-2.18%	262,100
2025-11-03	33.22	33.23	32.95	33.06	+0.73%	323,100
2025-10-31	33.15	33.15	32.70	32.82	+0.74%	139,000
2025-10-30	32.94	32.95	32.58	32.58	-1.84%	158,400
2025-10-29	33.21	33.23	32.87	33.19	+0.69%	243,500
2025-10-28	32.78	33.05	32.72	32.96	+1.05%	207,700
2025-10-27	32.42	32.65	32.39	32.62	+1.93%	162,100
2025-10-24	31.92	32.06	31.88	32.00	+1.06%	153,400
2025-10-23	31.35	31.70	31.35	31.66	+0.88%	157,400
2025-10-22	31.61	31.68	31.06	31.39	-1.01%	158,000
2025-10-21	31.74	31.79	31.64	31.71	-0.13%	139,500
2025-10-20	31.49	31.82	31.49	31.75	+1.41%	223,900
2025-10-17	31.00	31.40	30.89	31.31	+0.71%	173,200
2025-10-16	31.35	31.52	30.86	31.09	-0.35%	228,000
2025-10-15	31.28	31.42	30.89	31.20	+0.65%	156,200
2025-10-14	30.91	31.22	30.58	31.00	-0.73%	495,500
2025-10-13	31.15	31.26	30.99	31.23	+2.05%	139,300
2025-10-10	31.73	31.81	30.57	30.60	-3.43%	195,800
2025-10-09	31.74	31.74	31.53	31.69	-0.05%	142,400
2025-10-08	31.34	31.71	31.34	31.70	+1.38%	78,700
2025-10-07	31.49	31.54	31.22	31.27	-0.37%	92,400
2025-10-06	31.45	31.47	31.28	31.39	+0.90%	208,200
2025-10-03	31.30	31.36	30.98	31.11	-0.51%	152,300
2025-10-02	31.44	31.44	31.16	31.27	+0.19%	90,500
2025-10-01	30.88	31.24	30.84	31.21	+0.39%	184,900
2025-09-30	30.92	31.09	30.83	31.09	+0.48%	91,900
2025-09-29	30.94	31.11	30.87	30.94	+0.47%	83,800
2025-09-26	30.75	30.80	30.54	30.80	+0.28%	65,600
2025-09-25	30.62	30.80	30.47	30.71	-0.45%	74,700
2025-09-24	31.07	31.07	30.70	30.85	-0.39%	97,200
2025-09-23	31.25	31.25	30.87	30.97	-0.83%	122,300
2025-09-22	30.97	31.24	30.96	31.23	+0.68%	270,400
2025-09-19	30.87	31.02	30.82	31.02	+1.01%	241,400
2025-09-18	30.70	30.82	30.57	30.71	+0.46%	130,500
2025-09-17	30.64	30.64	30.27	30.57	-0.26%	160,600
2025-09-16	30.76	30.77	30.63	30.65	-0.29%	93,100
2025-09-15	30.57	30.74	30.55	30.74	+0.95%	138,800
2025-09-12	30.32	30.48	30.23	30.45	+0.69%	288,400
2025-09-11	30.30	30.30	30.14	30.24	+0.17%	184,900
2025-09-10	30.38	30.39	30.07	30.19	+0.20%	390,300
2025-09-09	30.05	30.14	29.92	30.13	+0.40%	139,100
2025-09-08	30.03	30.15	29.97	30.01	+0.37%	139,500
2025-09-05	30.19	30.19	29.75	29.90	-0.13%	57,600
2025-09-04	29.80	29.94	29.68	29.94	+0.97%	54,500
2025-09-03	29.64	29.77	29.50	29.65	+1.10%	37,200
2025-09-02	29.16	29.36	29.04	29.33	-0.86%	63,300
2025-08-29	29.85	29.85	29.52	29.58	-1.22%	42,800
2025-08-28	29.80	29.99	29.69	29.95	+0.54%	65,300
2025-08-27	29.73	29.84	29.63	29.79	+0.07%	67,600
2025-08-26	29.60	29.77	29.57	29.77	+0.51%	40,100
2025-08-25	29.59	29.77	29.50	29.62	-0.10%	40,500
2025-08-22	29.26	29.72	29.20	29.65	+1.54%	77,200
2025-08-21	29.32	29.38	29.12	29.20	-0.51%	37,000
2025-08-20	29.51	29.51	28.99	29.35	-0.74%	70,400
2025-08-19	30.01	30.01	29.51	29.57	-1.60%	82,500
2025-08-18	30.05	30.08	29.92	30.05	-0.10%	79,100
2025-08-15	30.22	30.22	30.00	30.08	-0.27%	76,500
2025-08-14	30.07	30.27	30.05	30.16	+0.10%	101,800
2025-08-13	30.31	30.32	30.09	30.13	-0.17%	56,800
2025-08-12	29.95	30.18	29.75	30.18	+1.24%	85,500
2025-08-11	29.90	30.01	29.74	29.81	-0.27%	108,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.32%). Worst month: Mar (-5.16%). Based on 3 years of daily data (2024–2026).

Jan+1.42%
Feb-2.89%
Mar-5.16%
Apr+8.25%
May+9.32%
Jun+2.22%
Jul-0.60%
Aug+3.69%
Sep+6.00%
Oct+1.64%
Nov+0.73%
Dec+0.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Nasdaq Top 30 Stocks ETF's (QTOP) latest close?

37.80 on 2026-08-07, from the Closelook data lake's daily price record.

What is QTOP's 52-week high and low?

39.41 high and 28.71 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Nasdaq Top 30 Stocks ETF's strongest and weakest month historically?

Historically, QTOP's strongest calendar month has been May (average +9.32%) and its weakest Mar (average -5.16%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 447 daily bars in the Closelook data lake.