Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.13 +0.15 (+0.25%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 56.80 58.72 58.61 222,650 +2.11(+3.73%)
Jan 28, 2022 55.28 56.54 54.67 56.50 360,481 +0.97(+1.74%)
Jan 27, 2022 56.67 56.93 55.34 55.53 475,857 -0.92(-1.62%)
Jan 26, 2022 57.70 58.19 56.08 56.45 241,974 -0.52(-0.92%)
Jan 25, 2022 57.10 57.67 56.45 56.97 455,848 -1.13(-1.95%)
Jan 24, 2022 56.84 58.30 55.36 58.10 660,586 +0.02(+0.03%)
Jan 21, 2022 59.15 59.45 57.99 58.08 247,253 -1.47(-2.47%)
Jan 20, 2022 60.59 61.35 59.52 59.55 232,953 -0.58(-0.97%)
Jan 19, 2022 60.71 61.16 60.03 60.14 599,340 -0.48(-0.80%)
Jan 18, 2022 61.07 61.48 60.55 60.62 360,776 -1.35(-2.18%)
Jan 14, 2022 61.97 0 +0.26(+0.42%)
Jan 13, 2022 63.38 63.42 61.61 61.71 224,773 -1.51(-2.39%)
Jan 12, 2022 63.65 63.86 62.96 63.22 140,002 +0.06(+0.09%)
Jan 11, 2022 62.04 63.20 61.90 63.16 143,061 +1.23(+1.99%)
Jan 10, 2022 61.45 62.09 60.54 61.93 212,565 -0.15(-0.24%)
Jan 07, 2022 62.37 62.90 61.77 62.08 96,137 -0.43(-0.69%)
Jan 06, 2022 62.33 62.92 61.75 62.51 179,980 -0.32(-0.50%)
Jan 05, 2022 64.32 64.53 62.71 62.83 304,213 -1.76(-2.73%)
Jan 04, 2022 65.51 65.51 64.06 64.59 214,588 -0.89(-1.35%)
Jan 03, 2022 65.30 65.57 64.69 65.48 164,127 +0.34(+0.53%)
Dec 31, 2021 65.46 65.72 65.13 65.13 65,001 -0.40(-0.62%)
Dec 30, 2021 65.37 65.98 65.37 65.54 119,821 +0.13(+0.20%)
Dec 29, 2021 65.35 65.46 65.02 65.41 104,107 -0.04(-0.06%)
Dec 28, 2021 65.91 65.91 65.32 65.45 111,569 -0.37(-0.57%)
Dec 27, 2021 65.45 65.82 65.35 65.82 87,099 +0.58(+0.89%)
Dec 23, 2021 64.81 65.36 64.79 65.24 81,103 +0.55(+0.85%)
Dec 22, 2021 64.14 64.72 63.96 64.69 93,313 +0.43(+0.68%)
Dec 21, 2021 63.36 64.31 63.30 64.26 138,053 +1.48(+2.36%)
Dec 20, 2021 62.71 62.88 62.32 62.78 188,909 -0.80(-1.26%)
Dec 17, 2021 63.38 64.04 63.14 63.58 404,579 -0.40(-0.63%)
Dec 16, 2021 64.89 64.90 63.70 63.98 117,956 -0.49(-0.76%)
Dec 15, 2021 63.39 64.52 63.08 64.47 153,620 +1.02(+1.60%)
Dec 14, 2021 63.45 63.75 63.12 63.46 130,345 -0.60(-0.94%)
Dec 13, 2021 64.53 64.56 63.96 64.06 133,208 -0.54(-0.84%)
Dec 10, 2021 64.61 64.77 64.32 64.60 85,077 +0.23(+0.35%)
Dec 09, 2021 64.85 65.05 64.35 64.37 132,824 -0.69(-1.06%)
Dec 08, 2021 64.81 65.12 64.54 65.06 117,558 +0.44(+0.68%)
Dec 07, 2021 63.92 64.76 63.92 64.62 98,860 +1.58(+2.51%)
Dec 06, 2021 62.94 63.16 62.28 63.04 183,229 +0.29(+0.47%)
Dec 03, 2021 63.77 63.89 62.38 62.75 126,765 -0.84(-1.33%)
Dec 02, 2021 62.95 63.82 62.95 63.59 172,373 +0.63(+1.00%)
Dec 01, 2021 64.37 64.75 62.92 62.96 102,316 -0.65(-1.02%)
Nov 30, 2021 64.41 64.66 63.31 63.61 111,116 -0.96(-1.49%)
Nov 29, 2021 64.49 64.76 64.10 64.57 134,883 +0.76(+1.18%)
Nov 26, 2021 64.19 64.51 63.58 63.82 62,141 -1.13(-1.74%)
Nov 24, 2021 64.33 64.94 64.14 64.94 128,582 +0.22(+0.33%)
Nov 23, 2021 64.81 65.10 64.63 64.73 127,167 -0.42(-0.65%)
Nov 22, 2021 65.94 66.07 65.15 65.15 170,295 -0.68(-1.03%)
Nov 19, 2021 65.96 66.10 65.80 65.83 82,098 -0.11(-0.16%)
Nov 18, 2021 66.13 65.96 65.59 65.94 136,346 +0.00(+0.00%)
Nov 17, 2021 66.11 66.11 65.79 65.94 170,405 -0.12(-0.18%)
Nov 16, 2021 65.81 66.12 65.74 66.05 100,605 +0.23(+0.34%)
Nov 15, 2021 66.24 66.24 65.71 65.83 130,335 -0.14(-0.21%)
Nov 12, 2021 65.73 65.99 65.60 65.97 59,526 +0.48(+0.73%)
Nov 11, 2021 65.42 65.58 65.31 65.48 89,531 +0.40(+0.62%)
Nov 10, 2021 65.61 65.08 102,707 -0.76(-1.16%)
Nov 09, 2021 66.16 66.23 65.64 65.84 169,668 -0.12(-0.19%)
Nov 08, 2021 65.93 66.03 65.77 65.97 143,158 +0.21(+0.31%)
Nov 05, 2021 65.69 65.79 65.38 65.76 134,107 +0.09(+0.13%)
Nov 04, 2021 65.37 65.67 65.26 65.67 241,380 +0.38(+0.59%)
Nov 03, 2021 64.76 65.31 64.67 65.29 119,025 +0.48(+0.74%)
Nov 02, 2021 64.48 64.82 64.48 64.81 174,208 +0.22(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.