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 38.66 38.66 38.30 38.43 98,245 -0.24(-0.62%)
Oct 30, 2019 38.51 38.70 38.35 38.67 111,981 +0.18(+0.47%)
Oct 29, 2019 38.47 38.62 38.47 38.49 104,764 -0.13(-0.35%)
Oct 28, 2019 38.31 38.62 38.31 38.62 140,525 +0.39(+1.03%)
Oct 25, 2019 37.92 38.31 37.92 38.23 176,540 +0.12(+0.33%)
Oct 24, 2019 37.91 38.10 37.91 38.10 86,437 +0.37(+0.99%)
Oct 23, 2019 37.57 37.79 37.55 37.73 95,234 +0.01(+0.03%)
Oct 22, 2019 37.90 37.98 37.68 37.72 124,899 -0.12(-0.33%)
Oct 21, 2019 37.79 37.88 37.73 37.84 63,815 +0.27(+0.72%)
Oct 18, 2019 37.67 37.74 37.44 37.58 108,920 -0.15(-0.41%)
Oct 17, 2019 37.81 37.90 37.69 37.73 76,213 +0.17(+0.46%)
Oct 16, 2019 37.67 37.70 37.55 37.56 93,260 -0.20(-0.53%)
Oct 15, 2019 37.43 37.82 37.41 37.76 85,851 +0.46(+1.24%)
Oct 14, 2019 37.24 37.34 37.21 37.29 68,401 +0.02(+0.05%)
Oct 11, 2019 37.20 37.57 37.20 37.28 73,757 +0.54(+1.47%)
Oct 10, 2019 36.49 36.88 36.47 36.74 64,570 +0.29(+0.79%)
Oct 09, 2019 36.30 36.61 36.30 36.45 166,461 +0.32(+0.88%)
Oct 08, 2019 36.60 36.60 36.13 36.13 81,847 -0.73(-1.98%)
Oct 07, 2019 36.92 37.09 36.86 36.86 50,380 -0.10(-0.26%)
Oct 04, 2019 36.67 37.01 36.66 36.96 109,440 +0.45(+1.24%)
Oct 03, 2019 36.12 36.51 35.94 36.51 55,354 +0.38(+1.06%)
Oct 02, 2019 36.43 36.56 35.97 36.12 135,347 -0.60(-1.62%)
Oct 01, 2019 37.22 37.36 36.72 36.72 82,996 -0.44(-1.19%)
Sep 30, 2019 37.04 37.26 37.04 37.16 56,361 +0.19(+0.52%)
Sep 27, 2019 37.27 37.32 36.75 36.97 96,228 -0.32(-0.85%)
Sep 26, 2019 37.42 37.42 37.18 37.29 139,962 -0.06(-0.15%)
Sep 25, 2019 37.09 37.38 36.91 37.34 66,526 +0.13(+0.36%)
Sep 24, 2019 37.65 37.71 37.13 37.21 61,209 -0.36(-0.95%)
Sep 23, 2019 37.45 37.60 37.43 37.57 95,177 +0.02(+0.05%)
Sep 20, 2019 37.72 37.82 37.46 37.55 54,720 -0.15(-0.41%)
Sep 19, 2019 37.67 37.87 37.66 37.70 68,070 +0.12(+0.31%)
Sep 18, 2019 37.61 37.64 37.27 37.59 79,709 -0.11(-0.28%)
Sep 17, 2019 37.45 37.69 37.41 37.69 76,096 +0.19(+0.51%)
Sep 16, 2019 37.41 37.59 37.36 37.50 79,552 -0.14(-0.38%)
Sep 13, 2019 37.72 37.81 37.59 37.64 73,237 +0.00(+0.01%)
Sep 12, 2019 37.59 37.75 37.52 37.64 64,427 +0.20(+0.53%)
Sep 11, 2019 37.11 37.44 37.11 37.44 72,919 +0.39(+1.06%)
Sep 10, 2019 36.80 37.05 36.67 37.05 54,359 -0.05(-0.13%)
Sep 09, 2019 37.25 37.27 36.97 37.09 68,057 -0.11(-0.28%)
Sep 06, 2019 37.23 37.28 37.12 37.20 56,176 +0.05(+0.13%)
Sep 05, 2019 36.99 37.26 36.99 37.15 68,483 +0.56(+1.52%)
Sep 04, 2019 36.47 36.61 36.46 36.59 133,116 +0.45(+1.25%)
Sep 03, 2019 36.15 36.31 36.05 36.14 115,592 -0.23(-0.63%)
Aug 30, 2019 36.50 36.59 36.25 36.37 104,446 +0.11(+0.29%)
Aug 29, 2019 36.14 36.35 36.11 36.27 85,291 +0.44(+1.23%)
Aug 28, 2019 35.64 35.88 35.55 35.83 100,884 +0.12(+0.32%)
Aug 27, 2019 36.00 36.11 35.70 35.71 99,416 -0.19(-0.54%)
Aug 26, 2019 35.85 35.92 35.74 35.90 91,375 +0.32(+0.89%)
Aug 23, 2019 36.13 36.51 35.56 35.59 105,071 -0.81(-2.22%)
Aug 22, 2019 36.60 36.62 36.22 36.39 76,930 -0.24(-0.66%)
Aug 21, 2019 36.62 36.75 36.53 36.63 98,812 +0.35(+0.95%)
Aug 20, 2019 36.52 36.53 36.25 36.29 291,367 -0.22(-0.61%)
Aug 19, 2019 36.52 36.59 36.42 36.51 149,460 +0.43(+1.20%)
Aug 16, 2019 35.70 36.16 35.70 36.08 75,942 +0.59(+1.65%)
Aug 15, 2019 35.55 35.60 35.33 35.49 89,773 -0.11(-0.30%)
Aug 14, 2019 35.98 36.03 35.51 35.60 117,986 -0.99(-2.71%)
Aug 13, 2019 36.00 36.72 35.96 36.59 118,662 +0.52(+1.44%)
Aug 12, 2019 36.33 36.34 36.02 36.07 65,547 -0.52(-1.42%)
Aug 09, 2019 36.75 36.75 36.39 36.59 70,428 -0.42(-1.14%)
Aug 08, 2019 36.55 37.01 36.55 37.01 93,038 +0.65(+1.80%)
Aug 07, 2019 35.83 36.38 35.67 36.35 83,633 +0.17(+0.48%)
Aug 06, 2019 35.96 36.18 35.80 36.18 1,549,293 +0.52(+1.46%)
Aug 05, 2019 36.11 36.24 35.47 35.66 181,348 -1.13(-3.08%)
Aug 02, 2019 37.09 37.09 36.62 36.80 81,039 -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.