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 (%)
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%)
Aug 01, 2019 37.41 37.96 37.09 37.27 112,247 +0.06(+0.15%)
Jul 31, 2019 37.70 37.72 37.11 37.21 90,396 -0.49(-1.30%)
Jul 30, 2019 37.56 37.76 37.49 37.70 110,069 -0.12(-0.33%)
Jul 29, 2019 37.96 37.96 37.73 37.83 80,437 +0.00(+0.00%)
Jul 26, 2019 37.84 37.89 37.79 37.83 75,214 +0.16(+0.43%)
Jul 25, 2019 38.02 38.02 37.64 37.66 94,196 -0.51(-1.33%)
Jul 24, 2019 37.86 38.17 37.83 38.17 82,997 +0.26(+0.68%)
Jul 23, 2019 37.82 37.91 37.67 37.91 76,700 +0.29(+0.77%)
Jul 22, 2019 37.45 37.68 37.45 37.62 63,395 +0.25(+0.67%)
Jul 19, 2019 37.70 37.70 37.37 37.37 100,389 -0.24(-0.64%)
Jul 18, 2019 37.25 37.62 37.25 37.61 81,090 +0.31(+0.82%)
Jul 17, 2019 37.41 37.47 37.29 37.31 79,890 -0.03(-0.08%)
Jul 16, 2019 37.52 37.53 37.32 37.34 89,566 -0.19(-0.51%)
Jul 15, 2019 37.45 37.53 37.45 37.53 237,903 +0.14(+0.39%)
Jul 12, 2019 37.38 37.43 37.26 37.38 82,288 +0.05(+0.13%)
Jul 11, 2019 37.51 37.51 37.23 37.34 73,442 -0.12(-0.31%)
Jul 10, 2019 37.43 37.65 37.33 37.45 79,156 +0.18(+0.49%)
Jul 09, 2019 36.98 37.32 36.89 37.27 84,998 +0.10(+0.26%)
Jul 08, 2019 37.27 37.29 37.13 37.17 73,764 -0.33(-0.87%)
Jul 05, 2019 37.46 37.55 37.29 37.50 75,006 -0.27(-0.71%)
Jul 03, 2019 37.63 37.77 37.59 37.77 103,718 +0.12(+0.33%)
Jul 02, 2019 37.49 37.64 37.39 37.64 209,283 +0.10(+0.26%)
Jul 01, 2019 37.60 37.76 37.37 37.55 185,291 +0.47(+1.27%)
Jun 28, 2019 37.00 37.11 36.97 37.08 185,070 +0.22(+0.60%)
Jun 27, 2019 36.66 36.92 36.66 36.85 1,542,334 +0.24(+0.66%)
Jun 26, 2019 36.62 36.75 36.58 36.61 1,050,047 +0.11(+0.29%)
Jun 25, 2019 36.84 36.84 36.47 36.51 77,027 -0.32(-0.86%)
Jun 24, 2019 36.91 36.99 36.78 36.83 208,199 -0.05(-0.13%)
Jun 21, 2019 36.92 36.99 36.81 36.87 1,051,438 -0.17(-0.47%)
Jun 20, 2019 37.09 37.23 36.90 37.05 102,851 +0.37(+1.02%)
Jun 19, 2019 36.44 36.73 36.44 36.67 116,420 +0.31(+0.85%)
Jun 18, 2019 36.10 36.50 36.09 36.36 117,082 +0.60(+1.67%)
Jun 17, 2019 35.76 35.88 35.71 35.77 62,911 +0.06(+0.16%)
Jun 14, 2019 35.88 35.88 35.69 35.71 88,754 -0.41(-1.13%)
Jun 13, 2019 36.02 36.12 35.95 36.12 1,636,455 +0.18(+0.50%)
Jun 12, 2019 36.03 36.04 35.89 35.94 103,237 -0.15(-0.42%)
Jun 11, 2019 36.31 36.46 36.01 36.09 125,667 +0.05(+0.13%)
Jun 10, 2019 35.89 36.23 35.89 36.05 124,736 +0.37(+1.04%)
Jun 07, 2019 35.48 35.82 35.40 35.67 365,101 +0.39(+1.11%)
Jun 06, 2019 35.25 35.38 35.15 35.28 89,112 +0.08(+0.22%)
Jun 05, 2019 35.29 35.32 34.94 35.21 93,836 +0.18(+0.52%)
Jun 04, 2019 34.64 35.03 34.56 35.03 84,183 +0.67(+1.94%)
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.