Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.98 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.39 45.19 44.12 44.12 190,986 -0.45(-1.00%)
Sep 29, 2022 44.95 45.05 44.17 44.56 194,880 -1.19(-2.60%)
Sep 28, 2022 44.66 45.83 44.53 45.75 201,947 +1.22(+2.73%)
Sep 27, 2022 44.82 45.10 44.16 44.53 169,488 +0.17(+0.38%)
Sep 26, 2022 44.65 45.19 44.22 44.36 130,649 -0.43(-0.95%)
Sep 23, 2022 45.12 45.12 44.27 44.79 211,485 -0.97(-2.12%)
Sep 22, 2022 46.31 46.33 45.60 45.76 132,215 -0.75(-1.62%)
Sep 21, 2022 47.26 47.85 46.49 46.51 100,364 -0.67(-1.43%)
Sep 20, 2022 47.37 47.54 46.92 47.18 184,933 -0.71(-1.49%)
Sep 19, 2022 47.31 47.92 47.31 47.90 98,561 +0.15(+0.31%)
Sep 16, 2022 47.73 47.82 47.36 47.75 114,659 -0.57(-1.19%)
Sep 15, 2022 48.55 49.02 48.18 48.32 111,260 -0.59(-1.21%)
Sep 14, 2022 48.76 49.08 48.49 48.92 115,509 +0.32(+0.65%)
Sep 13, 2022 49.23 49.43 48.51 48.60 82,159 -2.10(-4.14%)
Sep 12, 2022 50.62 50.76 50.46 50.70 83,907 +0.41(+0.81%)
Sep 09, 2022 49.80 50.35 49.80 50.29 64,176 +1.02(+2.07%)
Sep 08, 2022 48.26 49.27 48.19 49.27 102,090 +0.59(+1.21%)
Sep 07, 2022 47.66 48.73 47.62 48.68 477,740 +1.04(+2.19%)
Sep 06, 2022 48.07 48.10 47.47 47.64 100,026 -0.37(-0.76%)
Sep 02, 2022 48.84 49.01 47.82 48.01 151,796 -0.45(-0.92%)
Sep 01, 2022 48.32 48.50 47.72 48.45 173,740 -0.48(-0.97%)
Aug 31, 2022 49.44 49.63 48.85 48.93 111,827 -0.11(-0.22%)
Aug 30, 2022 49.77 49.85 48.71 49.03 966,085 -0.43(-0.86%)
Aug 29, 2022 49.55 49.89 49.43 49.46 198,562 -0.52(-1.05%)
Aug 26, 2022 51.73 51.73 49.98 49.98 128,641 -1.72(-3.33%)
Aug 25, 2022 51.21 51.72 51.09 51.71 60,150 +0.81(+1.59%)
Aug 24, 2022 50.55 51.12 50.52 50.90 87,876 +0.37(+0.72%)
Aug 23, 2022 50.46 50.77 50.36 50.53 103,067 +0.04(+0.08%)
Aug 22, 2022 50.85 50.90 50.40 50.49 74,473 -0.99(-1.92%)
Aug 19, 2022 51.93 51.97 51.39 51.48 209,997 -1.03(-1.96%)
Aug 18, 2022 52.56 52.65 52.26 52.51 156,929 -0.03(-0.06%)
Aug 17, 2022 52.72 52.95 52.23 52.54 88,909 -0.76(-1.43%)
Aug 16, 2022 53.33 53.53 52.96 53.30 149,069 -0.40(-0.74%)
Aug 15, 2022 53.35 53.73 53.26 53.70 89,224 +0.21(+0.39%)
Aug 12, 2022 52.82 53.51 52.76 53.49 102,453 +0.82(+1.56%)
Aug 11, 2022 53.32 53.60 52.59 52.67 127,363 -0.35(-0.65%)
Aug 10, 2022 52.67 53.01 52.39 53.01 112,352 +1.44(+2.78%)
Aug 09, 2022 51.92 52.03 51.43 51.58 101,118 -0.68(-1.31%)
Aug 08, 2022 52.41 52.87 52.11 52.26 76,138 +0.01(+0.02%)
Aug 05, 2022 51.76 52.44 51.68 52.25 77,093 -0.27(-0.51%)
Aug 04, 2022 52.23 52.56 52.03 52.52 94,974 +0.31(+0.59%)
Aug 03, 2022 51.70 52.34 51.65 52.21 132,839 +0.97(+1.89%)
Aug 02, 2022 50.89 51.70 50.89 51.24 97,138 +0.01(+0.02%)
Aug 01, 2022 51.10 51.64 50.90 51.23 141,067 -0.23(-0.44%)
Jul 29, 2022 51.02 51.48 50.78 51.46 187,872 +0.38(+0.74%)
Jul 28, 2022 50.82 51.20 50.25 51.08 169,185 +0.43(+0.84%)
Jul 27, 2022 49.63 50.83 49.59 50.66 105,163 +1.46(+2.98%)
Jul 26, 2022 49.63 49.71 49.10 49.19 133,740 -0.62(-1.25%)
Jul 25, 2022 49.86 49.89 49.44 49.82 80,959 -0.05(-0.10%)
Jul 22, 2022 50.60 50.77 49.65 49.87 106,102 -0.72(-1.43%)
Jul 21, 2022 50.04 50.59 49.88 50.59 108,628 +0.70(+1.41%)
Jul 20, 2022 49.33 50.07 49.33 49.89 173,601 +0.62(+1.27%)
Jul 19, 2022 48.64 49.35 48.50 49.26 127,331 +1.25(+2.60%)
Jul 18, 2022 48.73 48.92 47.88 48.02 96,039 -0.22(-0.45%)
Jul 15, 2022 47.76 48.27 47.38 48.23 133,662 +0.87(+1.84%)
Jul 14, 2022 47.08 47.53 46.61 47.36 100,768 -0.28(-0.58%)
Jul 13, 2022 46.84 47.90 46.79 47.64 116,299 -0.02(-0.04%)
Jul 12, 2022 48.19 48.44 47.44 47.66 118,649 -0.48(-1.01%)
Jul 11, 2022 48.63 48.71 48.10 48.14 94,816 -1.11(-2.25%)
Jul 08, 2022 48.83 49.49 48.66 49.25 118,525 -0.05(-0.10%)
Jul 07, 2022 48.52 49.31 48.47 49.30 328,954 +1.11(+2.30%)
Jul 06, 2022 48.22 48.50 47.84 48.19 97,146 +0.16(+0.33%)
Jul 05, 2022 46.88 48.09 46.68 48.03 180,309 +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.