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 (%)
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%)
Jan 03, 2023 47.65 48.05 46.71 47.09 117,747 +0.09(+0.19%)
Dec 30, 2022 46.68 47.04 46.53 47.00 159,420 -0.32(-0.67%)
Dec 29, 2022 46.42 47.35 46.42 47.32 281,341 +1.47(+3.20%)
Dec 28, 2022 46.35 46.66 45.79 45.85 153,307 -0.58(-1.24%)
Dec 27, 2022 46.78 46.81 46.24 46.42 218,142 -0.45(-0.95%)
Dec 23, 2022 46.81 46.87 46.36 46.87 195,794 -0.08(-0.17%)
Dec 22, 2022 47.44 47.44 46.23 46.95 202,098 -1.00(-2.09%)
Dec 21, 2022 47.47 48.03 47.14 47.95 371,049 +0.65(+1.36%)
Dec 20, 2022 47.00 47.64 46.90 47.31 230,896 -0.06(-0.13%)
Dec 19, 2022 48.26 48.26 47.21 47.37 148,956 -0.87(-1.81%)
Dec 16, 2022 48.36 48.68 47.96 48.24 278,045 -0.45(-0.92%)
Dec 15, 2022 49.49 49.52 48.62 48.69 157,987 -1.55(-3.08%)
Dec 14, 2022 50.38 50.82 49.84 50.24 120,161 -0.17(-0.33%)
Dec 13, 2022 51.57 51.57 50.16 50.40 158,382 +0.64(+1.28%)
Dec 12, 2022 49.23 49.77 49.19 49.77 145,580 +0.46(+0.92%)
Dec 09, 2022 49.52 49.84 49.30 49.31 136,631 -0.30(-0.60%)
Dec 08, 2022 49.26 49.77 49.08 49.61 138,891 +0.58(+1.19%)
Dec 07, 2022 48.90 49.30 48.85 49.02 218,903 -0.14(-0.28%)
Dec 06, 2022 49.86 49.88 48.88 49.16 239,062 -0.77(-1.55%)
Dec 05, 2022 50.64 50.73 49.73 49.94 132,256 -1.02(-2.00%)
Dec 02, 2022 50.16 51.06 50.13 50.95 89,749 +0.03(+0.06%)
Dec 01, 2022 50.98 51.18 50.57 50.93 190,603 +0.41(+0.80%)
Nov 30, 2022 49.19 50.70 48.98 50.52 132,793 +1.60(+3.28%)
Nov 29, 2022 49.18 49.36 48.87 48.92 160,325 -0.22(-0.44%)
Nov 28, 2022 49.56 49.87 49.01 49.13 157,285 -0.69(-1.39%)
Nov 25, 2022 49.75 49.96 49.69 49.83 88,340 -0.07(-0.14%)
Nov 23, 2022 49.50 50.02 49.50 49.90 237,458 +0.38(+0.76%)
Nov 22, 2022 49.06 49.54 48.77 49.52 237,282 +0.62(+1.28%)
Nov 21, 2022 48.99 49.10 48.76 48.90 332,524 -0.42(-0.84%)
Nov 18, 2022 49.72 49.72 49.02 49.31 103,469 +0.00(+0.00%)
Nov 17, 2022 48.76 49.47 48.57 49.31 144,702 -0.20(-0.40%)
Nov 16, 2022 50.03 50.13 49.43 49.51 190,681 -0.82(-1.63%)
Nov 15, 2022 50.70 50.86 49.89 50.33 146,654 +0.65(+1.32%)
Nov 14, 2022 49.83 50.26 49.54 49.68 117,208 -0.40(-0.79%)
Nov 11, 2022 49.34 50.24 49.24 50.07 227,288 +0.95(+1.93%)
Nov 10, 2022 48.03 49.18 48.01 49.12 213,719 +3.09(+6.71%)
Nov 09, 2022 46.45 46.74 46.02 46.04 130,969 -0.70(-1.50%)
Nov 08, 2022 46.45 47.24 46.25 46.74 335,700 +0.77(+1.68%)
Nov 07, 2022 46.05 46.16 45.63 45.97 176,770 +0.09(+0.19%)
Nov 04, 2022 46.11 46.23 45.17 45.88 184,890 +0.70(+1.56%)
Nov 03, 2022 44.92 45.58 44.82 45.17 140,499 -0.38(-0.83%)
Nov 02, 2022 46.79 45.54 45.55 135,496 -1.25(-2.67%)
Nov 01, 2022 47.42 47.50 46.73 46.80 211,614 +0.21(+0.45%)
Oct 31, 2022 46.43 46.83 46.34 46.59 269,287 -0.31(-0.65%)
Oct 28, 2022 46.04 46.95 45.98 46.90 217,012 +0.62(+1.35%)
Oct 27, 2022 46.69 46.92 46.24 46.27 118,383 -0.31(-0.66%)
Oct 26, 2022 46.18 47.31 46.15 46.58 246,172 +0.20(+0.43%)
Oct 25, 2022 45.51 46.45 45.51 46.38 169,965 +1.14(+2.52%)
Oct 24, 2022 45.19 45.36 44.50 45.24 531,048 -0.08(-0.17%)
Oct 21, 2022 44.16 45.34 43.98 45.32 158,816 +1.10(+2.48%)
Oct 20, 2022 44.22 45.02 44.04 44.22 174,645 -0.11(-0.25%)
Oct 19, 2022 44.61 44.87 44.10 44.33 354,762 -0.75(-1.67%)
Oct 18, 2022 45.68 45.77 44.67 45.09 160,275 +0.47(+1.04%)
Oct 17, 2022 44.25 44.75 44.25 44.62 238,611 +1.31(+3.02%)
Oct 14, 2022 44.74 44.97 43.24 43.31 394,299 -1.13(-2.54%)
Oct 13, 2022 42.41 44.59 42.20 44.44 362,085 +0.89(+2.05%)
Oct 12, 2022 43.79 43.93 43.44 43.55 130,028 -0.22(-0.50%)
Oct 11, 2022 44.07 44.46 43.46 43.77 215,022 -0.62(-1.40%)
Oct 10, 2022 45.06 45.06 44.05 44.39 159,207 -0.67(-1.49%)
Oct 07, 2022 45.87 45.93 44.85 45.07 106,544 -1.45(-3.13%)
Oct 06, 2022 46.66 47.12 46.43 46.52 129,115 -0.35(-0.74%)
Oct 05, 2022 46.41 47.09 46.05 46.87 136,316 -0.14(-0.29%)
Oct 04, 2022 46.25 47.02 46.25 47.01 193,814 +1.70(+3.76%)
Oct 03, 2022 44.67 45.50 44.44 45.30 137,596 +1.19(+2.69%)
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%)
Jul 01, 2022 47.10 47.74 46.85 47.74 165,166 +0.30(+0.63%)
Jun 30, 2022 47.23 47.82 46.77 47.44 116,816 -0.42(-0.87%)
Jun 29, 2022 48.03 48.23 47.63 47.86 199,543 -0.40(-0.82%)
Jun 28, 2022 49.57 49.80 48.25 48.25 190,335 -1.13(-2.29%)
Jun 27, 2022 49.60 49.71 49.16 49.38 150,449 -0.13(-0.26%)
Jun 24, 2022 48.59 49.51 48.59 49.51 431,617 +1.70(+3.56%)
Jun 23, 2022 47.42 47.91 47.13 47.81 129,060 +0.70(+1.49%)
Jun 22, 2022 46.73 47.64 46.73 47.10 208,417 -0.22(-0.46%)
Jun 21, 2022 47.02 47.70 47.02 47.32 194,060 +1.16(+2.51%)
Jun 17, 2022 45.75 46.56 45.58 46.16 245,212 +0.72(+1.59%)
Jun 16, 2022 45.96 46.15 45.22 45.44 293,319 -1.80(-3.81%)
Jun 15, 2022 46.76 47.73 46.38 47.24 182,829 +0.88(+1.90%)
Jun 14, 2022 46.58 46.74 45.96 46.36 206,566 +0.06(+0.13%)
Jun 13, 2022 47.11 47.46 46.22 46.30 404,549 -2.43(-5.00%)
Jun 10, 2022 49.33 49.48 48.57 48.74 213,582 -1.40(-2.78%)
Jun 09, 2022 51.14 51.41 50.13 50.13 91,327 -1.36(-2.63%)
Jun 08, 2022 51.63 52.01 51.35 51.49 119,774 -0.33(-0.63%)
Jun 07, 2022 50.74 51.86 50.74 51.82 151,291 +0.51(+1.00%)
Jun 06, 2022 51.87 52.05 51.08 51.30 202,801 +0.17(+0.33%)
Jun 03, 2022 51.40 51.67 50.98 51.14 130,934 -0.92(-1.76%)
Jun 02, 2022 50.69 52.06 50.55 52.05 183,742 +1.41(+2.78%)
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.