Nasdaq xStock
QQQX
Rank #1732
$620.81
Updated 9 days ago
Market Cap
$9.90M
24h Volume
$1.63M
Avg Volume (6m)
$1.13M
24h High/Low
$634.14
$618.46
$618.46
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Real World Assets (RWA)
Tokenized Assets
BackedFi xStocks Ecosystem
Tokenized Exchange-Traded Funds (ETFs)
Chains
Ethereum
0xa753a7395cae905...
Solana
Xs8S1uUs1zvS2p7iw...
Arbitrum One
0xa753a7395cae905...
Binance Smart Chain
0xa753a7395cae905...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $620.81 | $634.14 | $618.46 | $620.81 | $1.63M | $9.90M |
| Nov 10, 2025 | $632.02 | $632.02 | $632.02 | $632.02 | $1.67M | $10.00M |
| Nov 9, 2025 | $624.49 | $624.49 | $624.49 | $624.49 | $1.56M | $9.88M |
| Nov 8, 2025 | $610.53 | $610.53 | $610.53 | $610.53 | $1.59M | $9.66M |
| Nov 7, 2025 | $617.09 | $617.09 | $617.09 | $617.09 | $1.46M | $9.77M |
| Nov 6, 2025 | $624.25 | $624.25 | $624.25 | $624.25 | $1.48M | $9.88M |
| Nov 5, 2025 | $618.26 | $618.26 | $618.26 | $618.26 | $1.71M | $9.75M |
| Nov 4, 2025 | $632.57 | $632.57 | $632.57 | $632.57 | $1.99M | $9.97M |
| Nov 3, 2025 | $640.60 | $640.60 | $640.60 | $640.60 | $51.24K | $9.99M |
| Nov 2, 2025 | $632.95 | $632.95 | $632.95 | $632.95 | $1.29M | $9.87M |
| Nov 1, 2025 | $630.98 | $630.98 | $630.98 | $630.98 | $1.14M | $9.84M |
| Oct 31, 2025 | $633.87 | $633.87 | $633.87 | $633.87 | $141.49K | $9.87M |
| Oct 30, 2025 | $635.56 | $635.56 | $635.56 | $635.56 | $298.71K | $9.92M |
| Oct 29, 2025 | $634.11 | $634.11 | $634.11 | $634.11 | $686.66K | $6.51M |
| Oct 28, 2025 | $628.39 | $628.39 | $628.39 | $628.39 | $572.99K | $6.46M |
| Oct 27, 2025 | $620.08 | $620.08 | $620.08 | $620.08 | $265.25K | $5.44M |
| Oct 26, 2025 | $616.16 | $616.16 | $616.16 | $616.16 | $243.16K | $5.40M |
| Oct 25, 2025 | $617.24 | $617.24 | $617.24 | $617.24 | $468.34K | $5.41M |
| Oct 24, 2025 | $611.49 | $611.49 | $611.49 | $611.49 | $434.83K | $5.35M |
| Oct 23, 2025 | $607.55 | $607.55 | $607.55 | $607.55 | $557.36K | $4.60M |
| Oct 22, 2025 | $610.70 | $610.70 | $610.70 | $610.70 | $476.49K | $4.61M |
| Oct 21, 2025 | $611.92 | $611.92 | $611.92 | $611.92 | $356.98K | $4.62M |
| Oct 20, 2025 | $604.25 | $604.25 | $604.25 | $604.25 | $297.44K | $4.47M |
| Oct 19, 2025 | $614.75 | $614.75 | $614.75 | $614.75 | $30.34K | $4.55M |
| Oct 18, 2025 | $603.23 | $603.23 | $603.23 | $603.23 | $559.88K | $4.46M |
| Oct 17, 2025 | $598.55 | $598.55 | $598.55 | $598.55 | $845.14K | $3.08M |
| Oct 16, 2025 | $605.67 | $605.67 | $605.67 | $605.67 | $788.18K | $3.12M |
| Oct 15, 2025 | $599.76 | $599.76 | $599.76 | $599.76 | $495.32K | $3.09M |
| Oct 14, 2025 | $602.27 | $602.27 | $602.27 | $602.27 | $78.16K | $3.07M |
| Oct 13, 2025 | $606.15 | $606.15 | $606.15 | $606.15 | $72.78K | $3.03M |
| Oct 12, 2025 | $600.89 | $600.89 | $600.89 | $600.89 | $51.33K | $3.01M |
| Oct 11, 2025 | $590.47 | $590.47 | $590.47 | $590.47 | $144.49K | $2.96M |
| Oct 10, 2025 | $611.04 | $611.04 | $611.04 | $611.04 | $53.31K | $3.06M |
| Oct 9, 2025 | $613.50 | $613.50 | $613.50 | $613.50 | $41.72K | $3.08M |
| Oct 8, 2025 | $603.06 | $603.06 | $603.06 | $603.06 | $48.76K | $3.01M |
| Oct 7, 2025 | $605.92 | $605.92 | $605.92 | $605.92 | $167.46K | $3.03M |
| Oct 6, 2025 | $603.65 | $603.65 | $603.65 | $603.65 | $73.43K | $2.92M |
| Oct 5, 2025 | $603.73 | $603.73 | $603.73 | $603.73 | $94.43K | $2.91M |
| Oct 4, 2025 | $604.71 | $604.71 | $604.71 | $604.71 | $221.29K | $2.92M |
| Oct 3, 2025 | $607.82 | $607.82 | $607.82 | $607.82 | $145.24K | $2.73M |
| Oct 2, 2025 | $603.91 | $603.91 | $603.91 | $603.91 | $241.88K | $2.68M |
| Oct 1, 2025 | $598.74 | $598.74 | $598.74 | $598.74 | $129.67K | $2.65M |
| Sep 30, 2025 | $598.84 | $598.84 | $598.84 | $598.84 | $363.68K | $2.65M |
| Sep 29, 2025 | $596.92 | $596.92 | $596.92 | $596.92 | $278.25K | $2.59M |
| Sep 28, 2025 | $596.48 | $596.48 | $596.48 | $596.48 | $299.50K | $2.59M |
| Sep 27, 2025 | $596.80 | $596.80 | $596.80 | $596.80 | $924.56K | $2.59M |
| Sep 26, 2025 | $593.25 | $593.25 | $593.25 | $593.25 | $352.02K | $2.52M |
| Sep 25, 2025 | $595.62 | $595.62 | $595.62 | $595.62 | $129.16K | $2.53M |
| Sep 24, 2025 | $598.73 | $598.73 | $598.73 | $598.73 | $73.52K | $2.53M |
| Sep 23, 2025 | $602.53 | $602.53 | $602.53 | $602.53 | $258.68K | $2.54M |
| Sep 22, 2025 | $602.92 | $602.92 | $602.92 | $602.92 | $232.95K | $2.53M |
| Sep 21, 2025 | $599.70 | $599.70 | $599.70 | $599.70 | $75.78K | $2.52M |
| Sep 20, 2025 | $599.82 | $599.82 | $599.82 | $599.82 | $382.32K | $2.52M |
| Sep 19, 2025 | $596.84 | $596.84 | $596.84 | $596.84 | $514.84K | $2.50M |
| Sep 18, 2025 | $592.18 | $592.18 | $592.18 | $592.18 | $333.98K | $2.48M |
| Sep 17, 2025 | $591.75 | $591.75 | $591.75 | $591.75 | $339.73K | $2.48M |
| Sep 16, 2025 | $591.46 | $591.46 | $591.46 | $591.46 | $203.45K | $2.48M |
| Sep 15, 2025 | $591.46 | $591.46 | $591.46 | $591.46 | $107.67K | $2.48M |
| Sep 14, 2025 | $594.62 | $594.62 | $594.62 | $594.62 | $30.69K | $2.50M |
| Sep 13, 2025 | $588.00 | $588.00 | $588.00 | $588.00 | $289.70K | $2.47M |
| Sep 12, 2025 | $584.45 | $584.45 | $584.45 | $584.45 | $578.41K | $2.44M |
| Sep 11, 2025 | $580.94 | $580.94 | $580.94 | $580.94 | $511.45K | $2.43M |
| Sep 10, 2025 | $580.56 | $580.56 | $580.56 | $580.56 | $557.86K | $2.43M |
| Sep 9, 2025 | $578.94 | $578.94 | $578.94 | $578.94 | $588.82K | $2.42M |
| Sep 8, 2025 | $575.77 | $575.77 | $575.77 | $575.77 | $27.90K | $2.40M |
| Sep 7, 2025 | $574.65 | $574.65 | $574.65 | $574.65 | $13.17K | $2.40M |
| Sep 6, 2025 | $575.44 | $575.44 | $575.44 | $575.44 | $1.12M | $2.40M |
| Sep 5, 2025 | $575.37 | $575.37 | $575.37 | $575.37 | $524.22K | $2.39M |
| Sep 4, 2025 | $570.18 | $570.18 | $570.18 | $570.18 | $681.61K | $2.36M |
| Sep 3, 2025 | $566.46 | $566.46 | $566.46 | $566.46 | $1.24M | $2.35M |
| Sep 2, 2025 | $571.44 | $571.44 | $571.44 | $571.44 | $74.97K | $2.27M |
| Sep 1, 2025 | $570.39 | $570.39 | $570.39 | $570.39 | $38.07K | $2.26M |
| Aug 31, 2025 | $572.34 | $572.34 | $572.34 | $572.34 | $52.47K | $2.27M |
| Aug 30, 2025 | $571.63 | $571.63 | $571.63 | $571.63 | $1.96M | $2.27M |
| Aug 29, 2025 | $578.32 | $578.32 | $578.32 | $578.32 | $738.48K | $1.79M |
| Aug 28, 2025 | $571.80 | $571.80 | $571.80 | $571.80 | $1.00M | $1.71M |
| Aug 27, 2025 | $572.87 | $572.87 | $572.87 | $572.87 | $650.28K | $1.72M |
| Aug 26, 2025 | $570.17 | $570.17 | $570.17 | $570.17 | $1.05M | $1.71M |
| Aug 25, 2025 | $572.07 | $572.07 | $572.07 | $572.07 | $95.53K | $1.72M |
| Aug 24, 2025 | $571.82 | $571.82 | $571.82 | $571.82 | $64.54K | $1.72M |
| Aug 23, 2025 | $572.47 | $572.47 | $572.47 | $572.47 | $1.14M | $1.72M |
| Aug 22, 2025 | $563.65 | $563.65 | $563.65 | $563.65 | $1.05M | $1.64M |
| Aug 21, 2025 | $565.68 | $565.68 | $565.68 | $565.68 | $965.82K | $1.65M |
| Aug 20, 2025 | $568.69 | $568.69 | $568.69 | $568.69 | $1.02M | $1.44M |
| Aug 19, 2025 | $577.32 | $577.32 | $577.32 | $577.32 | $882.20K | $1.46M |
| Aug 18, 2025 | $580.45 | $580.45 | $580.45 | $580.45 | $46.79K | $1.42M |
| Aug 17, 2025 | $577.57 | $577.57 | $577.57 | $577.57 | $56.08K | $1.41M |
| Aug 16, 2025 | $577.37 | $577.37 | $577.37 | $577.37 | $834.90K | $1.41M |
| Aug 15, 2025 | $580.45 | $580.45 | $580.45 | $580.45 | $987.91K | $1.42M |
| Aug 14, 2025 | $580.19 | $580.19 | $580.19 | $580.19 | $1.35M | $1.42M |
| Aug 13, 2025 | $579.49 | $579.49 | $579.49 | $579.49 | $1.91M | $1.41M |
| Aug 12, 2025 | $572.74 | $572.74 | $572.74 | $572.74 | $1.73M | $1.40M |
| Aug 11, 2025 | $576.34 | $576.34 | $576.34 | $576.34 | $178.90K | $1.36M |
| Aug 10, 2025 | $575.33 | $575.33 | $575.33 | $575.33 | $446.60K | $1.35M |
| Aug 9, 2025 | $574.78 | $574.78 | $574.78 | $574.78 | $1.91M | $1.35M |
| Aug 8, 2025 | $569.07 | $569.07 | $569.07 | $569.07 | $1.88M | $1.34M |
| Aug 7, 2025 | $568.14 | $568.14 | $568.14 | $568.14 | $1.86M | $1.33M |
| Aug 6, 2025 | $559.36 | $559.36 | $559.36 | $559.36 | $2.55M | $1.32M |
| Aug 5, 2025 | $564.85 | $564.85 | $564.85 | $564.85 | $1.94M | $1.33M |
| Aug 4, 2025 | $554.25 | $554.25 | $554.25 | $554.25 | $345.26K | $1.30M |
| Aug 3, 2025 | $553.61 | $553.61 | $553.61 | $553.61 | $716.17K | $1.30M |
| Aug 2, 2025 | $552.72 | $552.72 | $552.72 | $552.72 | $2.92M | $1.30M |
| Aug 1, 2025 | $564.57 | $564.57 | $564.57 | $564.57 | $2.68M | $1.31M |
| Jul 31, 2025 | $572.88 | $572.88 | $572.88 | $572.88 | $2.70M | $1.28M |
| Jul 30, 2025 | $567.09 | $567.09 | $567.09 | $567.09 | $3.25M | $1.26M |
| Jul 29, 2025 | $568.13 | $568.13 | $568.13 | $568.13 | $3.07M | $1.27M |
| Jul 28, 2025 | $566.33 | $566.33 | $566.33 | $566.33 | $1.14M | $1.26M |
| Jul 27, 2025 | $567.22 | $567.22 | $567.22 | $567.22 | $1.12M | $1.26M |
| Jul 26, 2025 | $566.65 | $566.65 | $566.65 | $566.65 | $3.45M | $1.26M |
| Jul 25, 2025 | $566.07 | $566.07 | $566.07 | $566.07 | $3.16M | $1.11M |
| Jul 24, 2025 | $564.49 | $564.49 | $564.49 | $564.49 | $3.00M | $1.11M |
| Jul 23, 2025 | $562.69 | $562.69 | $562.69 | $562.69 | $3.35M | $1.10M |
| Jul 22, 2025 | $564.53 | $564.53 | $564.53 | $564.53 | $3.39M | $1.11M |
| Jul 21, 2025 | $562.16 | $562.16 | $562.16 | $562.16 | $1.36M | $1.10M |
| Jul 20, 2025 | $562.09 | $562.09 | $562.09 | $562.09 | $1.37M | $1.10M |
| Jul 19, 2025 | $561.87 | $561.87 | $561.87 | $561.87 | $4.10M | $1.10M |
| Jul 18, 2025 | $562.71 | $562.71 | $562.71 | $562.71 | $4.09M | $854.07K |
| Jul 17, 2025 | $556.73 | $556.73 | $556.73 | $556.73 | $4.03M | $845.07K |
| Jul 16, 2025 | $555.79 | $555.79 | $555.79 | $555.79 | $4.00M | $843.56K |
| Jul 15, 2025 | $555.59 | $555.59 | $555.59 | $555.59 | $4.13M | $843.48K |
| Jul 14, 2025 | $553.50 | $553.50 | $553.50 | $553.50 | $1.27M | $790.43K |
| Jul 13, 2025 | $553.48 | $553.48 | $553.48 | $553.48 | $1.22M | $790.01K |
| Jul 12, 2025 | $553.93 | $553.93 | $553.93 | $553.93 | $4.54M | $790.12K |
| Jul 11, 2025 | $556.16 | $556.16 | $556.16 | $556.16 | $7.01M | $793.69K |
| Jul 10, 2025 | $556.09 | $556.09 | $556.09 | $556.09 | $3.67M | $593.72K |
| Jul 9, 2025 | $552.55 | $552.55 | $552.55 | $552.55 | $5.58M | $590.05K |
| Jul 8, 2025 | $551.64 | $551.64 | $551.64 | $551.64 | $6.30M | $588.82K |
| Jul 7, 2025 | $566.89 | $566.89 | $566.89 | $566.89 | $617.48K | $605.19K |
| Jul 6, 2025 | $555.93 | $555.93 | $555.93 | $555.93 | $115.99K | $593.63K |
| Jul 5, 2025 | $558.65 | $558.65 | $558.65 | $558.65 | $7.21K | $596.48K |
| Jul 4, 2025 | $552.06 | $552.06 | $552.06 | $552.06 | $5.43K | $0.00 |
| Jul 3, 2025 | $552.06 | $552.06 | $552.06 | $552.06 | $5.43K | $0.00 |
| Jul 2, 2025 | $550.40 | $550.40 | $550.40 | $550.40 | $3.54K | $0.00 |
| Jul 1, 2025 | $550.40 | $550.40 | $550.40 | $550.40 | $3.54K | $0.00 |