Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.30 -0.41 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.62 63.02 62.62 62.79 124,840 +0.04(+0.06%)
Jul 29, 2021 62.73 62.97 62.73 62.75 75,187 +0.31(+0.50%)
Jul 28, 2021 61.93 62.60 61.89 62.44 372,023 +0.80(+1.31%)
Jul 27, 2021 61.83 61.83 61.08 61.63 132,784 -0.57(-0.92%)
Jul 26, 2021 62.21 62.28 62.10 62.20 157,340 -0.39(-0.63%)
Jul 23, 2021 62.36 62.65 62.25 62.60 119,004 +0.40(+0.65%)
Jul 22, 2021 62.22 62.28 62.00 62.19 97,341 +0.05(+0.08%)
Jul 21, 2021 61.64 62.17 61.63 62.14 106,163 +0.61(+0.99%)
Jul 20, 2021 60.78 61.67 60.63 61.54 102,752 +0.71(+1.16%)
Jul 19, 2021 60.65 60.91 60.47 60.83 128,341 -0.59(-0.96%)
Jul 16, 2021 62.04 62.08 61.38 61.42 86,599 -0.46(-0.75%)
Jul 15, 2021 62.16 62.16 61.64 61.88 99,049 -0.57(-0.91%)
Jul 14, 2021 62.85 62.89 62.40 62.45 501,065 +0.11(+0.17%)
Jul 13, 2021 62.46 62.66 62.31 62.34 83,911 -0.32(-0.52%)
Jul 12, 2021 62.53 62.66 62.53 62.66 75,750 +0.28(+0.46%)
Jul 09, 2021 61.81 62.38 61.77 62.38 98,613 +0.80(+1.29%)
Jul 08, 2021 61.21 61.67 60.99 61.59 115,032 -0.61(-0.98%)
Jul 07, 2021 62.32 62.39 61.78 62.19 107,998 +0.25(+0.40%)
Jul 06, 2021 62.11 62.17 61.61 61.95 120,719 -0.34(-0.55%)
Jul 02, 2021 62.13 62.31 62.04 62.29 366,367 +0.26(+0.41%)
Jul 01, 2021 62.04 62.04 61.74 62.04 95,702 -0.04(-0.06%)
Jun 30, 2021 62.09 62.13 61.94 62.08 153,464 -0.26(-0.41%)
Jun 29, 2021 62.20 62.34 62.15 62.33 153,054 +0.14(+0.22%)
Jun 28, 2021 62.10 62.21 62.02 62.19 249,650 +0.23(+0.36%)
Jun 25, 2021 61.83 62.00 61.80 61.97 161,764 +0.25(+0.40%)
Jun 24, 2021 61.56 61.76 61.56 61.72 157,856 +0.60(+0.98%)
Jun 23, 2021 61.22 61.38 61.08 61.12 174,144 -0.08(-0.13%)
Jun 22, 2021 60.99 61.28 60.82 61.20 523,905 +0.11(+0.18%)
Jun 21, 2021 60.74 61.13 60.46 61.09 157,773 +0.47(+0.78%)
Jun 18, 2021 60.82 60.91 60.52 60.62 141,063 -0.70(-1.14%)
Jun 17, 2021 61.02 61.42 60.91 61.32 547,729 +0.04(+0.06%)
Jun 16, 2021 61.69 61.82 60.95 61.28 392,809 -0.38(-0.62%)
Jun 15, 2021 61.96 61.96 61.57 61.66 108,674 -0.20(-0.32%)
Jun 14, 2021 61.73 61.86 61.61 61.86 162,978 +0.22(+0.35%)
Jun 11, 2021 61.70 61.73 61.41 61.64 105,270 -0.04(-0.06%)
Jun 10, 2021 61.18 61.75 61.11 61.68 78,052 +0.65(+1.07%)
Jun 09, 2021 61.11 61.20 61.00 61.03 136,361 +0.14(+0.22%)
Jun 08, 2021 61.06 61.14 60.58 60.90 121,736 -0.04(-0.06%)
Jun 07, 2021 60.73 60.99 60.58 60.94 128,971 +0.26(+0.43%)
Jun 04, 2021 60.35 60.71 60.35 60.67 285,763 +0.64(+1.06%)
Jun 03, 2021 60.06 60.22 59.74 60.04 93,330 -0.38(-0.63%)
Jun 02, 2021 60.40 60.56 60.29 60.42 188,355 -0.10(-0.16%)
Jun 01, 2021 60.94 60.94 60.40 60.52 103,610 +0.19(+0.31%)
May 28, 2021 60.37 60.56 60.33 60.33 84,584 +0.13(+0.21%)
May 27, 2021 60.16 60.30 60.03 60.20 105,926 +0.03(+0.05%)
May 26, 2021 60.14 60.28 60.03 60.17 186,136 +0.21(+0.34%)
May 25, 2021 60.23 60.24 59.92 59.97 140,790 -0.08(-0.13%)
May 24, 2021 59.77 60.19 59.70 60.05 81,708 +0.51(+0.85%)
May 21, 2021 59.83 59.98 59.45 59.54 112,666 -0.08(-0.13%)
May 20, 2021 58.93 59.73 58.88 59.62 128,860 +1.02(+1.73%)
May 19, 2021 58.01 58.67 57.85 58.60 131,582 -0.20(-0.33%)
May 18, 2021 59.13 59.27 58.80 58.80 125,935 -0.04(-0.07%)
May 17, 2021 58.77 58.83 58.55 58.83 96,188 -0.15(-0.25%)
May 14, 2021 58.39 59.13 58.29 58.98 135,293 +1.27(+2.20%)
May 13, 2021 57.55 57.97 57.32 57.71 134,035 +0.37(+0.65%)
May 12, 2021 58.10 58.33 57.21 57.34 129,044 -1.37(-2.33%)
May 11, 2021 57.89 58.82 57.71 58.71 251,944 -0.39(-0.66%)
May 10, 2021 60.04 60.04 59.02 59.10 218,730 -0.94(-1.56%)
May 07, 2021 59.62 60.20 59.62 60.04 137,532 +0.70(+1.19%)
May 06, 2021 59.11 59.38 58.68 59.33 127,382 +0.06(+0.10%)
May 05, 2021 59.37 59.52 59.07 59.27 107,940 +0.23(+0.40%)
May 04, 2021 59.33 59.34 58.54 59.04 496,527 -0.92(-1.53%)
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.