Nasdaq xStock
QQQX
Rank #1732
$623.98
Updated 28 days ago
Market Cap
$11.13M
24h Volume
$1.80M
Avg Volume (90d)
$934.27K
24h High/Low
$626.19
$618.75
$618.75
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $623.98 | $626.19 | $618.75 | $623.98 | $1.80M | $11.13M |
| Dec 2, 2025 | $618.37 | $623.43 | $617.18 | $623.43 | $1.57M | $10.88M |
| Dec 1, 2025 | $619.49 | $619.62 | $613.47 | $618.39 | $1.62M | $10.73M |
| Nov 30, 2025 | $622.77 | $628.82 | $622.32 | $623.95 | $1.46M | $10.81M |
| Nov 29, 2025 | $619.62 | $627.63 | $619.62 | $622.17 | $1.43M | $10.80M |
| Nov 28, 2025 | $619.84 | $620.26 | $616.06 | $620.26 | $1.52M | $10.70M |
| Nov 27, 2025 | $615.35 | $620.56 | $614.58 | $618.52 | $1.62M | $10.69M |
| Nov 26, 2025 | $608.94 | $616.44 | $608.94 | $614.75 | $1.66M | $10.46M |
| Nov 25, 2025 | $608.31 | $609.48 | $598.76 | $609.48 | $1.67M | $10.29M |
| Nov 24, 2025 | $601.31 | $609.15 | $593.33 | $608.96 | $1.51M | $10.10M |
| Nov 23, 2025 | $593.29 | $604.33 | $593.29 | $604.33 | $1.31M | $10.02M |
| Nov 22, 2025 | $591.48 | $597.54 | $590.08 | $595.12 | $1.59M | $9.96M |
| Nov 21, 2025 | $584.83 | $593.74 | $583.91 | $589.79 | $1.73M | $9.93M |
| Nov 20, 2025 | $609.22 | $615.77 | $584.70 | $584.70 | $1.37M | $10.26M |
| Nov 19, 2025 | $599.39 | $606.43 | $595.53 | $605.44 | $1.62M | $10.08M |
| Nov 18, 2025 | $606.77 | $606.77 | $593.34 | $600.42 | $1.70M | $10.07M |
| Nov 17, 2025 | $611.31 | $615.88 | $600.93 | $604.20 | $1.62M | $10.19M |
| Nov 16, 2025 | $612.64 | $617.06 | $610.23 | $610.35 | $1.26M | $10.22M |
| Nov 15, 2025 | $610.43 | $614.23 | $610.43 | $613.24 | $1.43M | $10.20M |
| Nov 14, 2025 | $608.62 | $612.76 | $599.05 | $609.76 | $1.68M | $10.12M |
| Nov 13, 2025 | $621.30 | $627.81 | $606.61 | $608.13 | $1.60M | $10.19M |
| Nov 12, 2025 | $621.68 | $628.09 | $618.33 | $623.23 | $1.57M | $10.04M |
| 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 |