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 (%)
Dec 29, 2023 60.08 60.23 59.60 59.71 70,866 -0.56(-0.93%)
Dec 28, 2023 60.21 60.51 60.19 60.27 81,749 +0.24(+0.40%)
Dec 27, 2023 60.05 60.11 59.84 60.03 90,330 +0.17(+0.28%)
Dec 26, 2023 59.37 59.99 59.37 59.86 86,058 +0.55(+0.92%)
Dec 22, 2023 59.26 59.48 59.11 59.31 76,607 +0.27(+0.46%)
Dec 21, 2023 58.55 59.04 58.44 59.04 82,503 +1.21(+2.09%)
Dec 20, 2023 58.85 59.08 57.83 57.83 104,608 -1.36(-2.30%)
Dec 19, 2023 58.80 59.22 58.80 59.19 103,084 +0.74(+1.26%)
Dec 18, 2023 58.60 58.61 58.15 58.46 143,370 -0.14(-0.24%)
Dec 15, 2023 58.76 58.97 58.42 58.60 111,711 -0.10(-0.17%)
Dec 14, 2023 58.22 58.92 58.11 58.70 135,686 +0.99(+1.71%)
Dec 13, 2023 56.61 57.76 56.37 57.71 123,075 +1.10(+1.95%)
Dec 12, 2023 56.43 56.69 56.05 56.61 109,398 +0.21(+0.37%)
Dec 11, 2023 55.92 56.45 55.90 56.40 92,901 +0.41(+0.73%)
Dec 08, 2023 55.53 56.17 55.47 55.99 85,599 +0.24(+0.43%)
Dec 07, 2023 55.64 55.83 55.35 55.75 104,127 +0.34(+0.61%)
Dec 06, 2023 56.05 56.13 55.35 55.41 106,516 -0.31(-0.55%)
Dec 05, 2023 55.49 55.82 55.38 55.72 118,385 -0.17(-0.30%)
Dec 04, 2023 55.67 56.03 55.43 55.89 266,740 -0.32(-0.57%)
Dec 01, 2023 55.20 56.23 54.97 56.21 101,641 +0.95(+1.71%)
Nov 30, 2023 55.55 55.66 54.98 55.26 129,054 -0.05(-0.09%)
Nov 29, 2023 55.18 55.74 55.18 55.31 250,693 +0.54(+0.98%)
Nov 28, 2023 54.45 54.90 54.32 54.77 94,909 +0.25(+0.46%)
Nov 27, 2023 54.52 54.77 54.44 54.53 95,719 -0.17(-0.31%)
Nov 24, 2023 54.46 54.73 54.42 54.69 40,181 +0.25(+0.46%)
Nov 22, 2023 54.58 54.76 54.28 54.45 136,277 +0.11(+0.20%)
Nov 21, 2023 54.46 54.65 54.16 54.34 451,348 -0.38(-0.69%)
Nov 20, 2023 54.04 54.87 54.04 54.71 90,519 +0.78(+1.44%)
Nov 17, 2023 53.59 53.98 53.57 53.94 108,406 +0.51(+0.95%)
Nov 16, 2023 53.48 53.58 53.17 53.43 107,958 -0.30(-0.56%)
Nov 15, 2023 53.76 54.21 53.65 53.73 190,076 +0.19(+0.35%)
Nov 14, 2023 52.88 53.60 52.82 53.54 103,698 +1.88(+3.64%)
Nov 13, 2023 51.42 51.80 51.25 51.66 87,107 -0.01(-0.02%)
Nov 10, 2023 51.00 51.70 50.84 51.67 120,142 +0.73(+1.43%)
Nov 09, 2023 51.81 51.84 50.88 50.94 131,406 -0.63(-1.22%)
Nov 08, 2023 51.69 51.70 51.20 51.57 134,102 -0.10(-0.19%)
Nov 07, 2023 51.34 51.87 51.20 51.67 143,306 +0.50(+0.97%)
Nov 06, 2023 51.62 51.71 50.85 51.17 151,267 -0.26(-0.50%)
Nov 03, 2023 50.72 51.62 50.72 51.43 124,128 +1.14(+2.28%)
Nov 02, 2023 50.00 50.33 49.93 50.28 106,737 +1.12(+2.27%)
Nov 01, 2023 48.83 49.22 48.60 49.17 105,139 +0.39(+0.80%)
Oct 31, 2023 48.32 48.78 48.12 48.78 98,679 +0.54(+1.11%)
Oct 30, 2023 48.37 48.45 47.90 48.24 58,197 +0.25(+0.52%)
Oct 27, 2023 48.65 48.68 47.89 47.99 99,207 -0.22(-0.45%)
Oct 26, 2023 48.51 48.85 47.99 48.21 93,210 -0.41(-0.84%)
Oct 25, 2023 49.61 49.61 48.59 48.62 83,681 -1.52(-3.04%)
Oct 24, 2023 49.67 50.30 49.67 50.15 94,237 +0.73(+1.47%)
Oct 23, 2023 49.20 49.87 48.81 49.42 120,825 -0.07(-0.14%)
Oct 20, 2023 50.17 50.25 49.48 49.49 89,381 -0.84(-1.66%)
Oct 19, 2023 51.10 51.15 50.24 50.32 100,317 -0.74(-1.44%)
Oct 18, 2023 51.79 51.86 50.97 51.06 112,791 -1.21(-2.32%)
Oct 17, 2023 51.57 52.51 51.57 52.28 80,835 +0.09(+0.17%)
Oct 16, 2023 51.64 52.31 51.64 52.19 104,342 +0.55(+1.06%)
Oct 13, 2023 52.29 52.38 51.48 51.64 89,992 -0.72(-1.37%)
Oct 12, 2023 53.00 53.19 52.12 52.35 90,903 -0.46(-0.87%)
Oct 11, 2023 52.90 53.01 52.42 52.81 83,089 +0.21(+0.40%)
Oct 10, 2023 52.11 52.87 52.11 52.60 90,318 +0.73(+1.40%)
Oct 09, 2023 51.39 51.99 51.25 51.88 83,213 -0.05(-0.10%)
Oct 06, 2023 50.51 52.02 50.51 51.93 464,973 +1.04(+2.03%)
Oct 05, 2023 50.90 50.98 50.35 50.89 146,694 -0.02(-0.04%)
Oct 04, 2023 50.53 50.96 50.31 50.91 154,834 +0.49(+0.97%)
Oct 03, 2023 51.00 51.30 50.29 50.42 842,206 -1.12(-2.16%)
Oct 02, 2023 51.92 52.02 51.25 51.54 125,690 -0.44(-0.84%)
Sep 29, 2023 52.44 52.63 51.89 51.98 141,227 +0.17(+0.33%)
Sep 28, 2023 51.21 52.05 51.14 51.81 398,140 +0.53(+1.03%)
Sep 27, 2023 51.39 51.54 50.89 51.28 76,819 +0.27(+0.53%)
Sep 26, 2023 51.31 51.58 50.96 51.01 88,201 -0.83(-1.59%)
Sep 25, 2023 51.51 51.84 51.62 51.84 66,616 -0.02(-0.04%)
Sep 22, 2023 52.09 52.28 51.84 51.86 95,614 +0.09(+0.17%)
Sep 21, 2023 52.26 52.38 51.75 51.77 83,484 -1.14(-2.16%)
Sep 20, 2023 53.60 53.75 52.88 52.91 56,926 -0.45(-0.84%)
Sep 19, 2023 53.43 53.49 53.10 53.36 137,639 -0.21(-0.39%)
Sep 18, 2023 53.53 53.74 53.43 53.57 75,268 -0.19(-0.35%)
Sep 15, 2023 54.23 54.32 53.63 53.76 123,317 -0.67(-1.23%)
Sep 14, 2023 54.35 54.54 54.03 54.43 62,159 +0.44(+0.81%)
Sep 13, 2023 54.06 54.27 53.88 53.99 63,582 -0.20(-0.37%)
Sep 12, 2023 54.37 54.67 54.19 54.19 68,299 -0.53(-0.96%)
Sep 11, 2023 54.61 54.73 54.36 54.71 66,146 +0.56(+1.03%)
Sep 08, 2023 54.38 54.51 54.11 54.16 59,698 -0.19(-0.35%)
Sep 07, 2023 54.24 54.43 53.84 54.35 87,117 -0.56(-1.02%)
Sep 06, 2023 55.09 55.31 54.64 54.90 94,696 -0.29(-0.52%)
Sep 05, 2023 55.19 55.33 55.00 55.19 87,891 -0.22(-0.40%)
Sep 01, 2023 55.66 55.80 55.25 55.41 53,385 +0.24(+0.43%)
Aug 31, 2023 55.07 55.46 55.02 55.17 312,078 +0.15(+0.27%)
Aug 30, 2023 54.74 55.06 54.61 55.02 58,704 +0.17(+0.31%)
Aug 29, 2023 53.68 54.90 53.66 54.85 73,366 +1.12(+2.07%)
Aug 28, 2023 53.86 53.96 53.59 53.74 47,484 +0.31(+0.58%)
Aug 25, 2023 53.00 53.61 52.59 53.43 49,867 +0.63(+1.19%)
Aug 24, 2023 54.35 54.35 52.80 52.80 90,930 -1.07(-1.98%)
Aug 23, 2023 53.15 53.93 53.15 53.87 82,641 +0.77(+1.44%)
Aug 22, 2023 53.59 53.60 53.00 53.10 82,229 -0.02(-0.04%)
Aug 21, 2023 52.73 53.25 52.64 53.12 67,530 +0.44(+0.83%)
Aug 18, 2023 52.08 52.78 52.02 52.68 57,516 -0.02(-0.04%)
Aug 17, 2023 53.52 53.52 52.66 52.70 61,120 -0.68(-1.27%)
Aug 16, 2023 53.81 53.98 53.36 53.38 114,871 -0.72(-1.33%)
Aug 15, 2023 54.61 54.61 54.00 54.10 56,881 -0.75(-1.36%)
Aug 14, 2023 54.26 54.84 54.01 54.84 68,815 +0.37(+0.68%)
Aug 11, 2023 54.42 54.70 54.32 54.48 68,716 -0.45(-0.82%)
Aug 10, 2023 55.30 55.81 54.77 54.92 67,480 +0.04(+0.07%)
Aug 09, 2023 55.32 55.42 54.74 54.88 52,911 -0.23(-0.42%)
Aug 08, 2023 55.03 55.16 54.65 55.11 83,057 -0.75(-1.34%)
Aug 07, 2023 55.87 55.94 55.36 55.86 71,581 +0.21(+0.38%)
Aug 04, 2023 56.18 56.40 55.56 55.65 118,514 -0.30(-0.53%)
Aug 03, 2023 55.74 56.16 55.64 55.95 122,177 -0.10(-0.18%)
Aug 02, 2023 56.90 56.96 55.83 56.05 126,764 -1.79(-3.10%)
Aug 01, 2023 57.77 57.92 57.51 57.84 91,346 -0.34(-0.58%)
Jul 31, 2023 57.85 58.23 57.85 58.18 83,933 +0.39(+0.67%)
Jul 28, 2023 57.50 57.85 57.44 57.79 65,530 +1.05(+1.84%)
Jul 27, 2023 57.85 57.87 56.63 56.75 92,688 -0.28(-0.49%)
Jul 26, 2023 56.71 57.24 56.61 57.02 102,926 +0.03(+0.05%)
Jul 25, 2023 56.80 57.22 56.80 56.99 121,192 +0.28(+0.49%)
Jul 24, 2023 56.81 56.91 56.49 56.72 115,104 -0.06(-0.11%)
Jul 21, 2023 57.09 57.20 56.60 56.78 84,378 +0.10(+0.18%)
Jul 20, 2023 57.56 57.56 56.57 56.68 100,252 -1.32(-2.28%)
Jul 19, 2023 58.06 58.37 57.79 58.00 359,449 +0.08(+0.14%)
Jul 18, 2023 57.65 58.01 57.49 57.92 88,998 +0.27(+0.47%)
Jul 17, 2023 56.97 57.75 56.86 57.65 85,799 +0.66(+1.15%)
Jul 14, 2023 57.47 57.68 56.89 56.99 103,369 -0.57(-0.99%)
Jul 13, 2023 57.05 57.66 56.98 57.56 104,147 +1.09(+1.92%)
Jul 12, 2023 56.53 56.62 56.18 56.48 223,592 +0.66(+1.18%)
Jul 11, 2023 55.50 55.86 55.31 55.82 73,578 +0.60(+1.08%)
Jul 10, 2023 54.33 55.22 54.21 55.22 82,125 +0.87(+1.59%)
Jul 07, 2023 54.30 54.86 54.22 54.36 163,000 +0.20(+0.37%)
Jul 06, 2023 54.31 54.36 53.73 54.16 94,452 -0.92(-1.66%)
Jul 05, 2023 55.07 55.23 54.97 55.07 123,865 -0.40(-0.73%)
Jul 03, 2023 55.44 55.62 55.31 55.48 72,192 +0.12(+0.22%)
Jun 30, 2023 55.23 55.53 55.13 55.35 92,523 +0.76(+1.39%)
Jun 29, 2023 54.59 54.78 54.39 54.59 127,847 +0.00(+0.00%)
Jun 28, 2023 54.17 54.79 54.17 54.59 116,721 +0.15(+0.27%)
Jun 27, 2023 53.72 54.50 53.69 54.45 102,060 +0.89(+1.65%)
Jun 26, 2023 53.72 54.15 53.55 53.56 115,445 -0.07(-0.13%)
Jun 23, 2023 53.69 53.87 53.42 53.63 77,939 -0.89(-1.63%)
Jun 22, 2023 54.17 54.52 53.99 54.52 107,550 +0.04(+0.07%)
Jun 21, 2023 55.09 55.09 54.33 54.48 121,143 -0.73(-1.32%)
Jun 20, 2023 55.52 55.53 54.90 55.20 114,457 -0.69(-1.23%)
Jun 16, 2023 56.64 56.64 55.84 55.89 131,256 -0.45(-0.80%)
Jun 15, 2023 55.51 56.45 55.37 56.34 115,767 +5.55(+10.92%)
May 08, 2023 50.73 50.83 50.47 50.79 79,543 +0.17(+0.33%)
May 05, 2023 49.98 50.71 49.98 50.62 78,632 +0.85(+1.72%)
May 04, 2023 49.67 49.87 49.56 49.77 85,231 +0.21(+0.42%)
May 03, 2023 49.71 50.21 49.56 49.56 70,491 -0.04(-0.08%)
May 02, 2023 50.07 50.07 49.37 49.60 107,662 -0.65(-1.28%)
May 01, 2023 50.42 50.42 50.10 50.24 70,123 -0.19(-0.37%)
Apr 28, 2023 50.06 50.45 49.77 50.43 125,689 +0.17(+0.34%)
Apr 27, 2023 49.90 50.33 49.68 50.26 79,723 +0.73(+1.48%)
Apr 26, 2023 49.85 50.03 49.40 49.53 138,443 -0.05(-0.10%)
Apr 25, 2023 50.59 50.59 49.58 49.58 109,691 -1.31(-2.58%)
Apr 24, 2023 51.11 51.17 50.64 50.89 57,300 -0.12(-0.23%)
Apr 21, 2023 50.92 51.09 50.65 51.01 65,051 +0.05(+0.10%)
Apr 20, 2023 51.06 51.30 50.78 50.96 63,510 -0.65(-1.25%)
Apr 19, 2023 51.46 51.70 51.32 51.61 77,129 -0.28(-0.54%)
Apr 18, 2023 52.33 52.34 51.66 51.88 143,191 -0.18(-0.34%)
Apr 17, 2023 51.81 52.09 51.72 52.06 80,451 +0.19(+0.36%)
Apr 14, 2023 51.92 52.28 51.43 51.87 105,006 -0.25(-0.48%)
Apr 13, 2023 51.53 52.18 51.53 52.12 71,148 +0.99(+1.94%)
Apr 12, 2023 51.91 52.03 51.09 51.13 299,810 -0.19(-0.37%)
Apr 11, 2023 51.28 51.53 51.14 51.32 109,994 +0.10(+0.19%)
Apr 10, 2023 50.54 51.22 50.40 51.22 66,488 +0.21(+0.41%)
Apr 06, 2023 50.62 51.06 50.32 51.01 88,393 +0.18(+0.35%)
Apr 05, 2023 51.46 51.46 50.61 50.83 107,560 -0.79(-1.54%)
Apr 04, 2023 51.98 52.03 51.48 51.62 88,215 -0.32(-0.61%)
Apr 03, 2023 51.98 52.13 51.55 51.94 88,111 -0.38(-0.72%)
Mar 31, 2023 51.51 52.32 51.50 52.32 53,155 +0.88(+1.72%)
Mar 30, 2023 51.47 51.63 51.22 51.44 69,739 +0.49(+0.95%)
Mar 29, 2023 50.59 51.00 50.50 50.95 85,130 +0.92(+1.85%)
Mar 28, 2023 50.07 50.10 49.74 50.03 86,444 -0.11(-0.22%)
Mar 27, 2023 50.32 50.52 49.94 50.14 78,829 +0.02(+0.04%)
Mar 24, 2023 49.96 50.12 49.46 50.12 111,108 -0.15(-0.30%)
Mar 23, 2023 50.24 51.07 49.88 50.26 90,725 +0.40(+0.80%)
Mar 22, 2023 50.70 51.20 49.87 49.87 67,992 -0.81(-1.61%)
Mar 21, 2023 50.21 50.76 50.14 50.68 102,181 +0.96(+1.94%)
Mar 20, 2023 49.54 49.87 49.24 49.72 214,781 +0.23(+0.46%)
Mar 17, 2023 49.83 49.93 49.17 49.49 255,221 -0.51(-1.01%)
Mar 16, 2023 48.88 50.04 48.72 50.00 232,734 +0.86(+1.76%)
Mar 15, 2023 48.72 49.13 48.37 49.13 94,693 -0.53(-1.06%)
Mar 14, 2023 49.49 49.86 49.18 49.66 155,637 +0.80(+1.65%)
Mar 13, 2023 48.23 49.35 47.87 48.86 144,336 +0.24(+0.49%)
Mar 10, 2023 49.70 49.76 48.35 48.62 160,263 -1.21(-2.43%)
Mar 09, 2023 50.89 51.23 49.74 49.83 125,076 -1.09(-2.14%)
Mar 08, 2023 50.74 51.05 50.53 50.92 101,333 +0.21(+0.41%)
Mar 07, 2023 51.50 51.59 50.61 50.71 75,244 -0.86(-1.67%)
Mar 06, 2023 52.01 52.30 51.55 51.58 92,967 -0.40(-0.76%)
Mar 03, 2023 51.17 52.06 51.08 51.97 85,721 +1.15(+2.27%)
Mar 02, 2023 49.96 50.90 49.86 50.82 70,817 +0.31(+0.61%)
Mar 01, 2023 50.71 50.88 50.37 50.51 118,879 +0.06(+0.12%)
Feb 28, 2023 50.41 50.79 50.32 50.45 67,084 -0.03(-0.06%)
Feb 27, 2023 50.68 50.87 50.43 50.48 85,810 +0.38(+0.75%)
Feb 24, 2023 50.26 50.41 49.91 50.11 97,900 -1.06(-2.08%)
Feb 23, 2023 51.48 51.48 50.43 51.17 102,660 +0.35(+0.68%)
Feb 22, 2023 50.85 51.22 50.56 50.82 193,880 -0.05(-0.10%)
Feb 21, 2023 51.42 51.70 50.83 50.87 97,823 -1.33(-2.55%)
Feb 17, 2023 52.35 52.41 51.72 52.20 99,506 -0.49(-0.92%)
Feb 16, 2023 52.93 53.44 52.58 52.69 166,302 -1.10(-2.05%)
Feb 15, 2023 52.84 53.79 52.83 53.79 98,680 +0.43(+0.80%)
Feb 14, 2023 52.64 53.52 52.34 53.36 118,899 +0.48(+0.90%)
Feb 13, 2023 52.38 53.04 52.16 52.89 139,518 +0.63(+1.20%)
Feb 10, 2023 52.58 52.58 51.94 52.26 148,747 -0.68(-1.28%)
Feb 09, 2023 53.98 54.17 52.74 52.94 139,237 -0.28(-0.52%)
Feb 08, 2023 53.78 54.10 53.21 53.21 203,207 -0.77(-1.43%)
Feb 07, 2023 53.09 54.15 52.84 53.99 138,344 +0.84(+1.59%)
Feb 06, 2023 53.30 53.60 53.01 53.14 162,056 -0.86(-1.60%)
Feb 03, 2023 54.08 55.01 53.84 54.01 181,856 -1.34(-2.42%)
Feb 02, 2023 54.99 55.74 54.72 55.35 218,295 +1.28(+2.37%)
Feb 01, 2023 52.71 54.34 52.59 54.07 147,403 +1.54(+2.93%)
Jan 31, 2023 51.79 52.55 51.76 52.53 149,293 +0.62(+1.19%)
Jan 30, 2023 52.38 52.62 51.89 51.91 177,659 -1.01(-1.91%)
Jan 27, 2023 52.20 53.18 52.20 52.93 237,475 +0.41(+0.78%)
Jan 26, 2023 52.48 52.56 51.77 52.52 114,399 +0.66(+1.26%)
Jan 25, 2023 51.04 51.90 50.63 51.86 139,748 +0.12(+0.23%)
Jan 24, 2023 51.71 52.09 51.59 51.74 90,112 -0.37(-0.71%)
Jan 23, 2023 51.05 52.17 51.01 52.11 163,271 +1.12(+2.20%)
Jan 20, 2023 50.06 51.00 49.89 50.99 230,379 +1.13(+2.27%)
Jan 19, 2023 50.26 50.44 49.64 49.86 158,493 -0.86(-1.70%)
Jan 18, 2023 51.69 51.99 50.68 50.72 141,328 -0.42(-0.82%)
Jan 17, 2023 50.82 51.21 50.63 51.14 162,731 +0.27(+0.53%)
Jan 13, 2023 50.06 50.90 50.06 50.87 146,788 +0.29(+0.57%)
Jan 12, 2023 50.26 50.58 49.40 50.58 162,415 +0.54(+1.07%)
Jan 11, 2023 49.39 50.05 49.18 50.05 185,441 +0.80(+1.63%)
Jan 10, 2023 48.60 49.24 48.55 49.24 177,665 +0.52(+1.06%)
Jan 09, 2023 48.65 49.37 48.65 48.73 194,643 +0.59(+1.22%)
Jan 06, 2023 47.44 48.23 46.76 48.14 160,207 +0.99(+2.11%)
Jan 05, 2023 47.54 47.54 47.06 47.15 91,530 -0.85(-1.78%)
Jan 04, 2023 47.75 48.17 47.40 48.00 150,778 +0.91(+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.