Nasdaq xStock
QQQX
Rank #1732
$620.81
Updated 9 days ago
Market Cap
$9.90M
24h Volume
$1.63M
Avg Volume (90d)
$531.55K
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 |