Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.39 -0.13 (-0.22%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.40 45.20 44.12 44.12 190,951 -0.45(-1.00%)
Sep 29, 2022 44.96 45.05 44.18 44.57 194,844 -1.19(-2.60%)
Sep 28, 2022 44.67 45.84 44.54 45.76 201,910 +1.22(+2.73%)
Sep 27, 2022 44.83 45.10 44.17 44.54 169,457 +0.17(+0.38%)
Sep 26, 2022 44.66 45.20 44.23 44.37 130,625 -0.43(-0.95%)
Sep 23, 2022 45.13 45.13 44.28 44.80 211,446 -0.97(-2.12%)
Sep 22, 2022 46.32 46.34 45.61 45.77 132,191 -0.75(-1.62%)
Sep 21, 2022 47.27 47.86 46.50 46.52 100,346 -0.67(-1.43%)
Sep 20, 2022 47.38 47.55 46.93 47.19 184,899 -0.71(-1.49%)
Sep 19, 2022 47.32 47.93 47.32 47.91 98,543 +0.15(+0.31%)
Sep 16, 2022 47.74 47.83 47.37 47.76 114,638 -0.57(-1.19%)
Sep 15, 2022 48.56 49.03 48.19 48.33 111,240 -0.59(-1.21%)
Sep 14, 2022 48.77 49.09 48.50 48.92 115,487 +0.32(+0.65%)
Sep 13, 2022 49.24 49.44 48.52 48.61 82,144 -2.10(-4.14%)
Sep 12, 2022 50.63 50.77 50.47 50.71 83,892 +0.41(+0.81%)
Sep 09, 2022 49.81 50.36 49.81 50.30 64,164 +1.02(+2.07%)
Sep 08, 2022 48.27 49.28 48.20 49.28 102,071 +0.59(+1.21%)
Sep 07, 2022 47.67 48.74 47.63 48.69 477,652 +1.04(+2.19%)
Sep 06, 2022 48.08 48.11 47.47 47.65 100,007 -0.37(-0.76%)
Sep 02, 2022 48.85 49.02 47.83 48.01 151,768 -0.45(-0.92%)
Sep 01, 2022 48.33 48.51 47.73 48.46 173,708 -0.48(-0.97%)
Aug 31, 2022 49.45 49.64 48.86 48.93 111,807 -0.11(-0.22%)
Aug 30, 2022 49.78 49.86 48.72 49.04 965,908 -0.43(-0.86%)
Aug 29, 2022 49.56 49.90 49.44 49.47 198,525 -0.52(-1.05%)
Aug 26, 2022 51.74 51.74 49.99 49.99 128,617 -1.72(-3.33%)
Aug 25, 2022 51.22 51.73 51.10 51.72 60,139 +0.81(+1.59%)
Aug 24, 2022 50.56 51.13 50.53 50.90 87,860 +0.37(+0.72%)
Aug 23, 2022 50.47 50.78 50.37 50.54 103,048 +0.04(+0.08%)
Aug 22, 2022 50.86 50.90 50.41 50.50 74,459 -0.99(-1.92%)
Aug 19, 2022 51.94 51.98 51.40 51.49 209,959 -1.03(-1.96%)
Aug 18, 2022 52.57 52.66 52.27 52.52 156,900 -0.03(-0.06%)
Aug 17, 2022 52.73 52.96 52.24 52.55 88,893 -0.76(-1.43%)
Aug 16, 2022 53.34 53.54 52.97 53.31 149,042 -0.40(-0.74%)
Aug 15, 2022 53.36 53.74 53.27 53.71 89,207 +0.21(+0.39%)
Aug 12, 2022 52.83 53.52 52.77 53.50 102,435 +0.82(+1.56%)
Aug 11, 2022 53.33 53.61 52.60 52.68 127,339 -0.35(-0.65%)
Aug 10, 2022 52.68 53.02 52.40 53.02 112,332 +1.44(+2.78%)
Aug 09, 2022 51.93 52.04 51.43 51.59 101,099 -0.68(-1.31%)
Aug 08, 2022 52.42 52.88 52.12 52.27 76,124 +0.01(+0.02%)
Aug 05, 2022 51.77 52.45 51.69 52.26 77,079 -0.27(-0.51%)
Aug 04, 2022 52.24 52.57 52.04 52.53 94,957 +0.31(+0.59%)
Aug 03, 2022 51.71 52.35 51.66 52.22 132,815 +0.97(+1.89%)
Aug 02, 2022 50.90 51.71 50.90 51.25 97,120 +0.01(+0.02%)
Aug 01, 2022 51.11 51.65 50.90 51.24 141,041 -0.23(-0.44%)
Jul 29, 2022 51.03 51.49 50.79 51.47 187,837 +0.38(+0.74%)
Jul 28, 2022 50.83 51.21 50.26 51.09 169,154 +0.43(+0.84%)
Jul 27, 2022 49.64 50.84 49.60 50.67 105,144 +1.47(+2.98%)
Jul 26, 2022 49.64 49.72 49.11 49.20 133,715 -0.62(-1.25%)
Jul 25, 2022 49.87 49.90 49.45 49.83 80,944 -0.05(-0.10%)
Jul 22, 2022 50.61 50.78 49.66 49.88 106,082 -0.72(-1.43%)
Jul 21, 2022 50.05 50.60 49.89 50.60 108,609 +0.70(+1.41%)
Jul 20, 2022 49.34 50.08 49.34 49.90 173,569 +0.62(+1.27%)
Jul 19, 2022 48.65 49.36 48.51 49.27 127,308 +1.25(+2.60%)
Jul 18, 2022 48.74 48.92 47.89 48.02 96,021 -0.22(-0.45%)
Jul 15, 2022 47.77 48.28 47.39 48.24 133,637 +0.87(+1.84%)
Jul 14, 2022 47.09 47.53 46.62 47.37 100,750 -0.28(-0.58%)
Jul 13, 2022 46.85 47.91 46.80 47.65 116,277 -0.02(-0.04%)
Jul 12, 2022 48.20 48.45 47.45 47.67 118,627 -0.48(-1.01%)
Jul 11, 2022 48.64 48.72 48.11 48.15 94,798 -1.11(-2.25%)
Jul 08, 2022 48.84 49.50 48.67 49.26 118,504 -0.05(-0.10%)
Jul 07, 2022 48.53 49.32 48.48 49.31 328,893 +1.11(+2.30%)
Jul 06, 2022 48.23 48.51 47.85 48.20 97,129 +0.16(+0.33%)
Jul 05, 2022 46.89 48.10 46.69 48.04 180,275 +0.30(+0.62%)
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.