Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.72 -0.46 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 55.55 55.66 54.98 55.26 129,054 -0.05(-0.09%)
Nov 29, 2023 55.18 55.74 55.18 55.31 250,693 +0.54(+0.98%)
Nov 28, 2023 54.45 54.90 54.32 54.77 94,909 +0.25(+0.46%)
Nov 27, 2023 54.52 54.77 54.44 54.53 95,719 -0.17(-0.31%)
Nov 24, 2023 54.46 54.73 54.42 54.69 40,181 +0.25(+0.46%)
Nov 22, 2023 54.58 54.76 54.28 54.45 136,277 +0.11(+0.20%)
Nov 21, 2023 54.46 54.65 54.16 54.34 451,348 -0.38(-0.69%)
Nov 20, 2023 54.04 54.87 54.04 54.71 90,519 +0.78(+1.44%)
Nov 17, 2023 53.59 53.98 53.57 53.94 108,406 +0.51(+0.95%)
Nov 16, 2023 53.48 53.58 53.17 53.43 107,958 -0.30(-0.56%)
Nov 15, 2023 53.76 54.21 53.65 53.73 190,076 +0.19(+0.35%)
Nov 14, 2023 52.88 53.60 52.82 53.54 103,698 +1.88(+3.64%)
Nov 13, 2023 51.42 51.80 51.25 51.66 87,107 -0.01(-0.02%)
Nov 10, 2023 51.00 51.70 50.84 51.67 120,142 +0.73(+1.43%)
Nov 09, 2023 51.81 51.84 50.88 50.94 131,406 -0.63(-1.22%)
Nov 08, 2023 51.69 51.70 51.20 51.57 134,102 -0.10(-0.19%)
Nov 07, 2023 51.34 51.87 51.20 51.67 143,306 +0.50(+0.97%)
Nov 06, 2023 51.62 51.71 50.85 51.17 151,267 -0.26(-0.50%)
Nov 03, 2023 50.72 51.62 50.72 51.43 124,128 +1.14(+2.28%)
Nov 02, 2023 50.00 50.33 49.93 50.28 106,737 +1.12(+2.27%)
Nov 01, 2023 48.83 49.22 48.60 49.17 105,139 +0.39(+0.80%)
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%)
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.