Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.57 31.76 31.46 31.67 407,325 +0.26(+0.82%)
Dec 28, 2018 31.58 31.75 31.31 31.41 161,964 +0.00(+0.02%)
Dec 27, 2018 30.87 31.40 30.44 31.40 250,923 +0.25(+0.79%)
Dec 26, 2018 30.11 31.16 29.91 31.16 261,472 +1.12(+3.74%)
Dec 24, 2018 30.34 30.53 30.03 30.03 203,335 -0.42(-1.37%)
Dec 21, 2018 31.29 31.45 30.45 30.45 364,007 -0.86(-2.74%)
Dec 20, 2018 31.58 31.78 30.98 31.31 1,061,062 -0.38(-1.20%)
Dec 19, 2018 32.13 32.50 31.46 31.69 232,071 -0.44(-1.36%)
Dec 18, 2018 32.33 32.52 31.99 32.13 269,509 -0.03(-0.09%)
Dec 17, 2018 32.61 32.74 32.01 32.16 245,259 -0.49(-1.51%)
Dec 14, 2018 32.90 33.06 32.63 32.65 133,211 -0.56(-1.68%)
Dec 13, 2018 33.52 33.58 33.11 33.21 66,901 -0.17(-0.51%)
Dec 12, 2018 33.42 33.74 33.38 33.38 102,198 +0.35(+1.06%)
Dec 11, 2018 33.36 33.43 32.80 33.03 208,485 +0.04(+0.11%)
Dec 10, 2018 32.84 33.11 32.49 32.99 223,224 +0.01(+0.03%)
Dec 07, 2018 33.60 33.75 32.85 32.98 396,252 -0.67(-2.00%)
Dec 06, 2018 33.20 33.71 32.95 33.65 115,037 -0.23(-0.67%)
Dec 04, 2018 34.85 34.89 33.88 33.88 100,885 -1.01(-2.90%)
Dec 03, 2018 34.97 35.03 34.75 34.89 137,775 +0.44(+1.26%)
Nov 30, 2018 34.27 34.51 34.14 34.46 65,918 +0.16(+0.47%)
Nov 29, 2018 34.21 34.46 34.11 34.30 339,804 -0.03(-0.08%)
Nov 28, 2018 33.73 34.34 33.58 34.32 110,105 +0.75(+2.23%)
Nov 27, 2018 33.42 33.62 33.25 33.58 91,650 +0.04(+0.11%)
Nov 26, 2018 33.31 33.54 33.31 33.54 176,430 +0.53(+1.61%)
Nov 23, 2018 32.79 33.19 32.79 33.01 36,128 +0.01(+0.03%)
Nov 21, 2018 33.00 33.00 33.00 0 +0.26(+0.78%)
Nov 20, 2018 32.67 33.06 32.52 32.74 212,902 -0.40(-1.20%)
Nov 19, 2018 33.89 33.89 33.10 33.14 98,125 -0.70(-2.07%)
Nov 16, 2018 33.53 33.92 33.44 33.84 83,454 +0.14(+0.42%)
Nov 15, 2018 33.12 33.77 32.97 33.70 110,940 +0.39(+1.19%)
Nov 14, 2018 33.66 33.73 33.12 33.30 109,401 -0.09(-0.27%)
Nov 13, 2018 33.43 33.78 33.31 33.40 91,547 +0.15(+0.46%)
Nov 12, 2018 33.98 33.98 33.25 33.25 102,884 -0.93(-2.71%)
Nov 09, 2018 34.33 34.35 33.94 34.17 99,723 -0.40(-1.15%)
Nov 08, 2018 34.59 34.82 34.43 34.57 139,600 -0.20(-0.57%)
Nov 07, 2018 34.33 34.77 34.33 34.77 162,895 +0.64(+1.89%)
Nov 06, 2018 33.99 34.16 33.97 34.13 77,293 +0.09(+0.28%)
Nov 05, 2018 34.04 34.14 33.78 34.03 112,047 +0.08(+0.22%)
Nov 02, 2018 34.16 34.29 33.73 33.96 113,562 -0.07(-0.19%)
Nov 01, 2018 33.53 34.02 33.43 34.02 176,894 +0.72(+2.16%)
Oct 31, 2018 33.24 33.52 33.24 33.30 78,723 +0.40(+1.21%)
Oct 30, 2018 32.39 32.90 32.38 32.90 99,958 +0.51(+1.58%)
Oct 29, 2018 33.01 33.15 31.95 32.39 148,166 -0.13(-0.41%)
Oct 26, 2018 32.50 32.90 32.07 32.53 179,586 -0.42(-1.26%)
Oct 25, 2018 32.62 33.15 32.59 32.94 321,987 +0.46(+1.43%)
Oct 24, 2018 33.69 33.81 32.48 32.48 333,904 -1.35(-4.00%)
Oct 23, 2018 33.47 34.00 33.19 33.83 153,316 -0.41(-1.19%)
Oct 22, 2018 34.40 34.42 34.03 34.24 73,799 -0.04(-0.11%)
Oct 19, 2018 34.55 34.79 34.21 34.28 80,708 -0.19(-0.55%)
Oct 18, 2018 35.02 35.02 34.31 34.47 122,896 -0.63(-1.81%)
Oct 17, 2018 35.20 35.36 34.86 35.10 54,249 -0.04(-0.11%)
Oct 16, 2018 34.55 35.20 34.55 35.14 310,096 +0.94(+2.74%)
Oct 15, 2018 34.31 34.42 34.14 34.20 201,085 -0.15(-0.44%)
Oct 12, 2018 34.42 34.42 33.91 34.35 122,752 +0.51(+1.51%)
Oct 11, 2018 34.07 34.54 33.64 33.84 330,897 -0.57(-1.65%)
Oct 10, 2018 35.27 35.27 34.29 34.41 1,098,004 -0.94(-2.65%)
Oct 09, 2018 35.35 35.49 35.20 35.35 101,941 -0.10(-0.29%)
Oct 08, 2018 35.52 35.64 35.17 35.45 170,269 -0.33(-0.93%)
Oct 05, 2018 36.04 36.15 35.52 35.78 132,365 -0.29(-0.81%)
Oct 04, 2018 36.51 36.51 35.89 36.08 126,349 -0.60(-1.63%)
Oct 03, 2018 36.75 36.86 36.60 36.67 112,318 +0.07(+0.18%)
Oct 02, 2018 36.74 36.74 36.55 36.61 125,235 -0.20(-0.54%)
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.