Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.12 +0.14 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.67 38.67 38.31 38.44 98,227 -0.24(-0.62%)
Oct 30, 2019 38.51 38.71 38.36 38.68 111,961 +0.18(+0.47%)
Oct 29, 2019 38.48 38.63 38.48 38.50 104,744 -0.13(-0.35%)
Oct 28, 2019 38.31 38.63 38.31 38.63 140,499 +0.39(+1.03%)
Oct 25, 2019 37.93 38.31 37.93 38.24 176,507 +0.12(+0.33%)
Oct 24, 2019 37.92 38.11 37.92 38.11 86,421 +0.37(+0.99%)
Oct 23, 2019 37.57 37.80 37.55 37.74 95,217 +0.01(+0.03%)
Oct 22, 2019 37.91 37.99 37.69 37.73 124,876 -0.12(-0.33%)
Oct 21, 2019 37.79 37.89 37.74 37.85 63,803 +0.27(+0.72%)
Oct 18, 2019 37.68 37.75 37.45 37.58 108,900 -0.15(-0.41%)
Oct 17, 2019 37.81 37.91 37.69 37.74 76,199 +0.17(+0.46%)
Oct 16, 2019 37.68 37.70 37.56 37.56 93,243 -0.20(-0.53%)
Oct 15, 2019 37.44 37.82 37.42 37.77 85,835 +0.46(+1.24%)
Oct 14, 2019 37.25 37.35 37.22 37.30 68,388 +0.02(+0.05%)
Oct 11, 2019 37.21 37.57 37.21 37.28 73,744 +0.54(+1.47%)
Oct 10, 2019 36.50 36.88 36.48 36.75 64,558 +0.29(+0.79%)
Oct 09, 2019 36.30 36.62 36.30 36.46 166,431 +0.32(+0.88%)
Oct 08, 2019 36.61 36.61 36.14 36.14 81,832 -0.73(-1.98%)
Oct 07, 2019 36.93 37.10 36.87 36.87 50,370 -0.10(-0.26%)
Oct 04, 2019 36.68 37.02 36.67 36.97 109,420 +0.45(+1.24%)
Oct 03, 2019 36.13 36.52 35.95 36.52 55,344 +0.38(+1.06%)
Oct 02, 2019 36.44 36.56 35.97 36.13 135,322 -0.60(-1.62%)
Oct 01, 2019 37.23 37.37 36.73 36.73 82,981 -0.44(-1.19%)
Sep 30, 2019 37.04 37.27 37.04 37.17 56,351 +0.19(+0.52%)
Sep 27, 2019 37.27 37.33 36.76 36.98 96,210 -0.32(-0.85%)
Sep 26, 2019 37.43 37.43 37.19 37.29 139,937 -0.06(-0.15%)
Sep 25, 2019 37.10 37.39 36.92 37.35 66,514 +0.13(+0.36%)
Sep 24, 2019 37.66 37.72 37.14 37.22 61,198 -0.36(-0.95%)
Sep 23, 2019 37.46 37.61 37.44 37.57 95,160 +0.02(+0.05%)
Sep 20, 2019 37.73 37.83 37.47 37.55 54,710 -0.15(-0.41%)
Sep 19, 2019 37.68 37.87 37.67 37.71 68,057 +0.12(+0.31%)
Sep 18, 2019 37.62 37.65 37.28 37.59 79,694 -0.11(-0.28%)
Sep 17, 2019 37.46 37.70 37.42 37.70 76,082 +0.19(+0.51%)
Sep 16, 2019 37.42 37.60 37.37 37.51 79,537 -0.14(-0.38%)
Sep 13, 2019 37.73 37.81 37.60 37.65 73,224 +0.00(+0.01%)
Sep 12, 2019 37.59 37.75 37.53 37.65 64,415 +0.20(+0.53%)
Sep 11, 2019 37.12 37.45 37.12 37.45 72,905 +0.39(+1.06%)
Sep 10, 2019 36.80 37.05 36.68 37.05 54,349 -0.05(-0.13%)
Sep 09, 2019 37.26 37.27 36.98 37.10 68,045 -0.11(-0.28%)
Sep 06, 2019 37.24 37.28 37.13 37.21 56,166 +0.05(+0.13%)
Sep 05, 2019 37.00 37.27 37.00 37.16 68,470 +0.56(+1.52%)
Sep 04, 2019 36.48 36.62 36.47 36.60 133,092 +0.45(+1.25%)
Sep 03, 2019 36.16 36.31 36.05 36.15 115,571 -0.23(-0.63%)
Aug 30, 2019 36.51 36.60 36.26 36.38 104,427 +0.11(+0.29%)
Aug 29, 2019 36.15 36.36 36.12 36.27 85,276 +0.44(+1.23%)
Aug 28, 2019 35.65 35.89 35.55 35.83 100,866 +0.12(+0.32%)
Aug 27, 2019 36.01 36.12 35.71 35.72 99,398 -0.19(-0.54%)
Aug 26, 2019 35.86 35.93 35.75 35.91 91,358 +0.32(+0.89%)
Aug 23, 2019 36.14 36.51 35.56 35.59 105,051 -0.81(-2.22%)
Aug 22, 2019 36.61 36.63 36.23 36.40 76,916 -0.24(-0.66%)
Aug 21, 2019 36.63 36.76 36.53 36.64 98,794 +0.35(+0.95%)
Aug 20, 2019 36.52 36.53 36.26 36.29 291,313 -0.22(-0.61%)
Aug 19, 2019 36.52 36.60 36.43 36.52 149,433 +0.43(+1.20%)
Aug 16, 2019 35.71 36.17 35.71 36.08 75,928 +0.59(+1.65%)
Aug 15, 2019 35.55 35.61 35.33 35.50 89,756 -0.11(-0.30%)
Aug 14, 2019 35.99 36.03 35.52 35.60 117,964 -0.99(-2.71%)
Aug 13, 2019 36.01 36.73 35.97 36.59 118,640 +0.52(+1.44%)
Aug 12, 2019 36.33 36.34 36.02 36.07 65,535 -0.52(-1.42%)
Aug 09, 2019 36.76 36.76 36.40 36.59 70,415 -0.42(-1.14%)
Aug 08, 2019 36.55 37.02 36.55 37.02 93,021 +0.65(+1.80%)
Aug 07, 2019 35.83 36.38 35.68 36.36 83,618 +0.17(+0.48%)
Aug 06, 2019 35.97 36.19 35.80 36.19 1,549,009 +0.52(+1.46%)
Aug 05, 2019 36.12 36.25 35.48 35.67 181,315 -1.13(-3.08%)
Aug 02, 2019 37.10 37.10 36.63 36.80 81,025 -0.47(-1.26%)
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.