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, 2023 48.32 48.78 48.12 48.78 98,679 +0.54(+1.11%)
Oct 30, 2023 48.37 48.45 47.90 48.24 58,197 +0.25(+0.52%)
Oct 27, 2023 48.65 48.68 47.89 47.99 99,207 -0.22(-0.45%)
Oct 26, 2023 48.51 48.85 47.99 48.21 93,210 -0.41(-0.84%)
Oct 25, 2023 49.61 49.61 48.59 48.62 83,681 -1.52(-3.04%)
Oct 24, 2023 49.67 50.30 49.67 50.15 94,237 +0.73(+1.47%)
Oct 23, 2023 49.20 49.87 48.81 49.42 120,825 -0.07(-0.14%)
Oct 20, 2023 50.17 50.25 49.48 49.49 89,381 -0.84(-1.66%)
Oct 19, 2023 51.10 51.15 50.24 50.32 100,317 -0.74(-1.44%)
Oct 18, 2023 51.79 51.86 50.97 51.06 112,791 -1.21(-2.32%)
Oct 17, 2023 51.57 52.51 51.57 52.28 80,835 +0.09(+0.17%)
Oct 16, 2023 51.64 52.31 51.64 52.19 104,342 +0.55(+1.06%)
Oct 13, 2023 52.29 52.38 51.48 51.64 89,992 -0.72(-1.37%)
Oct 12, 2023 53.00 53.19 52.12 52.35 90,903 -0.46(-0.87%)
Oct 11, 2023 52.90 53.01 52.42 52.81 83,089 +0.21(+0.40%)
Oct 10, 2023 52.11 52.87 52.11 52.60 90,318 +0.73(+1.40%)
Oct 09, 2023 51.39 51.99 51.25 51.88 83,213 -0.05(-0.10%)
Oct 06, 2023 50.51 52.02 50.51 51.93 464,973 +1.04(+2.03%)
Oct 05, 2023 50.90 50.98 50.35 50.89 146,694 -0.02(-0.04%)
Oct 04, 2023 50.53 50.96 50.31 50.91 154,834 +0.49(+0.97%)
Oct 03, 2023 51.00 51.30 50.29 50.42 842,206 -1.12(-2.16%)
Oct 02, 2023 51.92 52.02 51.25 51.54 125,690 -0.44(-0.84%)
Sep 29, 2023 52.44 52.63 51.89 51.98 141,227 +0.17(+0.33%)
Sep 28, 2023 51.21 52.05 51.14 51.81 398,140 +0.53(+1.03%)
Sep 27, 2023 51.39 51.54 50.89 51.28 76,819 +0.27(+0.53%)
Sep 26, 2023 51.31 51.58 50.96 51.01 88,201 -0.83(-1.59%)
Sep 25, 2023 51.51 51.84 51.62 51.84 66,616 -0.02(-0.04%)
Sep 22, 2023 52.09 52.28 51.84 51.86 95,614 +0.09(+0.17%)
Sep 21, 2023 52.26 52.38 51.75 51.77 83,484 -1.14(-2.16%)
Sep 20, 2023 53.60 53.75 52.88 52.91 56,926 -0.45(-0.84%)
Sep 19, 2023 53.43 53.49 53.10 53.36 137,639 -0.21(-0.39%)
Sep 18, 2023 53.53 53.74 53.43 53.57 75,268 -0.19(-0.35%)
Sep 15, 2023 54.23 54.32 53.63 53.76 123,317 -0.67(-1.23%)
Sep 14, 2023 54.35 54.54 54.03 54.43 62,159 +0.44(+0.81%)
Sep 13, 2023 54.06 54.27 53.88 53.99 63,582 -0.20(-0.37%)
Sep 12, 2023 54.37 54.67 54.19 54.19 68,299 -0.53(-0.96%)
Sep 11, 2023 54.61 54.73 54.36 54.71 66,146 +0.56(+1.03%)
Sep 08, 2023 54.38 54.51 54.11 54.16 59,698 -0.19(-0.35%)
Sep 07, 2023 54.24 54.43 53.84 54.35 87,117 -0.56(-1.02%)
Sep 06, 2023 55.09 55.31 54.64 54.90 94,696 -0.29(-0.52%)
Sep 05, 2023 55.19 55.33 55.00 55.19 87,891 -0.22(-0.40%)
Sep 01, 2023 55.66 55.80 55.25 55.41 53,385 +0.24(+0.43%)
Aug 31, 2023 55.07 55.46 55.02 55.17 312,078 +0.15(+0.27%)
Aug 30, 2023 54.74 55.06 54.61 55.02 58,704 +0.17(+0.31%)
Aug 29, 2023 53.68 54.90 53.66 54.85 73,366 +1.12(+2.07%)
Aug 28, 2023 53.86 53.96 53.59 53.74 47,484 +0.31(+0.58%)
Aug 25, 2023 53.00 53.61 52.59 53.43 49,867 +0.63(+1.19%)
Aug 24, 2023 54.35 54.35 52.80 52.80 90,930 -1.07(-1.98%)
Aug 23, 2023 53.15 53.93 53.15 53.87 82,641 +0.77(+1.44%)
Aug 22, 2023 53.59 53.60 53.00 53.10 82,229 -0.02(-0.04%)
Aug 21, 2023 52.73 53.25 52.64 53.12 67,530 +0.44(+0.83%)
Aug 18, 2023 52.08 52.78 52.02 52.68 57,516 -0.02(-0.04%)
Aug 17, 2023 53.52 53.52 52.66 52.70 61,120 -0.68(-1.27%)
Aug 16, 2023 53.81 53.98 53.36 53.38 114,871 -0.72(-1.33%)
Aug 15, 2023 54.61 54.61 54.00 54.10 56,881 -0.75(-1.36%)
Aug 14, 2023 54.26 54.84 54.01 54.84 68,815 +0.37(+0.68%)
Aug 11, 2023 54.42 54.70 54.32 54.48 68,716 -0.45(-0.82%)
Aug 10, 2023 55.30 55.81 54.77 54.92 67,480 +0.04(+0.07%)
Aug 09, 2023 55.32 55.42 54.74 54.88 52,911 -0.23(-0.42%)
Aug 08, 2023 55.03 55.16 54.65 55.11 83,057 -0.75(-1.34%)
Aug 07, 2023 55.87 55.94 55.36 55.86 71,581 +0.21(+0.38%)
Aug 04, 2023 56.18 56.40 55.56 55.65 118,514 -0.30(-0.53%)
Aug 03, 2023 55.74 56.16 55.64 55.95 122,177 -0.10(-0.18%)
Aug 02, 2023 56.90 56.96 55.83 56.05 126,764 -1.79(-3.10%)
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.