Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.70 -1.09 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.46 65.72 65.13 65.13 65,002 -0.40(-0.62%)
Dec 30, 2021 65.37 65.98 65.37 65.54 119,822 +0.13(+0.20%)
Dec 29, 2021 65.35 65.46 65.02 65.41 104,108 -0.04(-0.06%)
Dec 28, 2021 65.91 65.91 65.32 65.45 111,570 -0.37(-0.57%)
Dec 27, 2021 65.45 65.82 65.35 65.82 87,100 +0.58(+0.89%)
Dec 23, 2021 64.81 65.36 64.79 65.24 81,104 +0.55(+0.85%)
Dec 22, 2021 64.14 64.72 63.96 64.69 93,314 +0.43(+0.68%)
Dec 21, 2021 63.36 64.30 63.30 64.26 138,054 +1.48(+2.36%)
Dec 20, 2021 62.71 62.88 62.32 62.78 188,910 -0.80(-1.26%)
Dec 17, 2021 63.38 64.04 63.14 63.58 404,583 -0.40(-0.63%)
Dec 16, 2021 64.89 64.90 63.70 63.98 117,957 -0.49(-0.76%)
Dec 15, 2021 63.39 64.52 63.08 64.47 153,622 +1.02(+1.60%)
Dec 14, 2021 63.45 63.75 63.12 63.46 130,346 -0.60(-0.94%)
Dec 13, 2021 64.53 64.56 63.96 64.06 133,209 -0.54(-0.84%)
Dec 10, 2021 64.61 64.77 64.32 64.60 85,077 +0.23(+0.35%)
Dec 09, 2021 64.85 65.05 64.35 64.37 132,824 -0.69(-1.06%)
Dec 08, 2021 64.81 65.12 64.54 65.06 117,558 +0.44(+0.68%)
Dec 07, 2021 63.92 64.76 63.92 64.62 98,860 +1.58(+2.51%)
Dec 06, 2021 62.94 63.16 62.28 63.04 183,229 +0.29(+0.47%)
Dec 03, 2021 63.77 63.89 62.38 62.75 126,765 -0.84(-1.33%)
Dec 02, 2021 62.95 63.82 62.95 63.59 172,374 +0.63(+1.00%)
Dec 01, 2021 64.37 64.75 62.92 62.96 102,316 -0.65(-1.02%)
Nov 30, 2021 64.41 64.66 63.31 63.61 111,116 -0.96(-1.49%)
Nov 29, 2021 64.49 64.76 64.10 64.57 134,884 +0.76(+1.18%)
Nov 26, 2021 64.19 64.51 63.58 63.82 62,141 -1.13(-1.74%)
Nov 24, 2021 64.33 64.94 64.14 64.94 128,582 +0.22(+0.33%)
Nov 23, 2021 64.81 65.10 64.63 64.73 127,167 -0.42(-0.65%)
Nov 22, 2021 65.94 66.07 65.15 65.15 170,295 -0.68(-1.03%)
Nov 19, 2021 65.96 66.10 65.80 65.83 82,098 -0.11(-0.16%)
Nov 18, 2021 66.13 65.96 65.59 65.94 136,346 +0.00(+0.00%)
Nov 17, 2021 66.11 66.11 65.79 65.94 170,405 -0.12(-0.18%)
Nov 16, 2021 65.81 66.12 65.74 66.05 100,606 +0.23(+0.34%)
Nov 15, 2021 66.24 66.24 65.71 65.83 130,335 -0.14(-0.21%)
Nov 12, 2021 65.73 65.99 65.60 65.96 59,527 +0.48(+0.73%)
Nov 11, 2021 65.42 65.58 65.31 65.48 89,531 +0.40(+0.62%)
Nov 10, 2021 65.61 65.08 102,707 -0.76(-1.16%)
Nov 09, 2021 66.16 66.23 65.64 65.84 169,668 -0.12(-0.19%)
Nov 08, 2021 65.93 66.03 65.77 65.96 143,159 +0.21(+0.31%)
Nov 05, 2021 65.69 65.79 65.38 65.76 134,107 +0.09(+0.13%)
Nov 04, 2021 65.37 65.67 65.26 65.67 241,380 +0.38(+0.59%)
Nov 03, 2021 64.76 65.31 64.67 65.29 119,025 +0.48(+0.74%)
Nov 02, 2021 64.48 64.82 64.48 64.81 174,208 +0.22(+0.33%)
Nov 01, 2021 64.12 64.59 63.89 64.59 133,449 +0.70(+1.09%)
Oct 29, 2021 63.59 63.94 63.47 63.89 351,043 -0.03(-0.05%)
Oct 28, 2021 63.50 63.94 63.50 63.92 183,826 +0.78(+1.23%)
Oct 27, 2021 63.67 63.81 63.14 63.15 123,746 -0.60(-0.94%)
Oct 26, 2021 64.02 63.75 238,821 +0.01(+0.02%)
Oct 25, 2021 63.59 63.89 63.40 63.74 185,539 +0.20(+0.31%)
Oct 22, 2021 63.67 63.91 63.32 63.54 101,940 -0.05(-0.08%)
Oct 21, 2021 63.33 63.61 63.24 63.59 96,471 +0.05(+0.08%)
Oct 20, 2021 63.43 63.65 63.40 63.54 164,218 +0.27(+0.43%)
Oct 19, 2021 62.91 63.28 62.84 63.27 110,915 +0.69(+1.10%)
Oct 18, 2021 62.34 62.61 62.16 62.58 96,913 -0.09(-0.14%)
Oct 15, 2021 62.60 62.75 62.49 62.67 161,327 +0.30(+0.49%)
Oct 14, 2021 61.94 62.37 61.90 62.36 115,024 +1.01(+1.65%)
Oct 13, 2021 61.15 61.47 61.02 61.35 114,846 +0.53(+0.87%)
Oct 12, 2021 61.15 61.17 60.72 60.82 99,667 -0.17(-0.27%)
Oct 11, 2021 61.33 61.62 60.95 60.99 83,351 -0.34(-0.56%)
Oct 08, 2021 61.83 61.90 61.30 61.33 116,199 -0.46(-0.75%)
Oct 07, 2021 61.63 62.14 61.57 61.79 100,831 +0.76(+1.24%)
Oct 06, 2021 60.39 61.11 60.19 61.04 109,063 -0.17(-0.27%)
Oct 05, 2021 60.85 61.45 60.77 61.20 150,452 +0.54(+0.89%)
Oct 04, 2021 61.45 61.46 60.45 60.66 167,839 -1.02(-1.66%)
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.