Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.80 +0.11 (+0.18%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.65 58.30 57.65 58.02 144,685 +0.48(+0.83%)
Mar 30, 2021 57.35 57.63 57.18 57.54 412,555 -0.09(-0.15%)
Mar 29, 2021 57.66 57.86 57.33 57.63 144,710 -0.39(-0.68%)
Mar 26, 2021 56.93 58.03 56.93 58.02 277,716 +1.26(+2.23%)
Mar 25, 2021 56.31 56.85 55.96 56.76 320,003 +0.21(+0.36%)
Mar 24, 2021 57.13 57.29 56.54 56.55 431,442 -0.56(-0.98%)
Mar 23, 2021 57.81 57.81 56.97 57.11 625,700 -0.98(-1.69%)
Mar 22, 2021 57.63 58.32 57.63 58.09 305,320 +0.57(+0.99%)
Mar 19, 2021 57.37 57.73 56.92 57.52 153,300 +0.16(+0.27%)
Mar 18, 2021 57.99 58.24 57.31 57.37 141,086 -1.19(-2.02%)
Mar 17, 2021 57.83 58.69 57.60 58.55 146,776 +0.29(+0.50%)
Mar 16, 2021 58.44 58.61 58.02 58.26 130,664 +0.09(+0.15%)
Mar 15, 2021 57.68 58.17 57.52 58.17 286,661 +0.64(+1.11%)
Mar 12, 2021 57.37 57.61 57.11 57.53 635,655 -0.30(-0.53%)
Mar 11, 2021 57.35 57.99 57.34 57.84 397,811 +1.10(+1.93%)
Mar 10, 2021 57.04 57.23 56.62 56.74 184,621 +0.06(+0.10%)
Mar 09, 2021 56.18 56.92 56.18 56.68 276,098 +1.39(+2.52%)
Mar 08, 2021 56.02 56.43 55.26 55.29 189,769 -1.02(-1.81%)
Mar 05, 2021 56.18 56.44 54.62 56.31 245,872 +0.64(+1.14%)
Mar 04, 2021 56.80 57.03 55.12 55.67 242,748 -1.36(-2.39%)
Mar 03, 2021 58.05 58.05 57.03 57.03 182,461 -1.22(-2.09%)
Mar 02, 2021 58.76 58.82 58.23 58.25 140,390 -0.51(-0.87%)
Mar 01, 2021 58.36 58.86 58.34 58.76 249,835 +1.23(+2.15%)
Feb 26, 2021 57.87 58.00 56.97 57.52 193,513 -0.29(-0.51%)
Feb 25, 2021 59.27 59.47 57.64 57.82 317,209 -1.53(-2.58%)
Feb 24, 2021 58.67 59.37 58.25 59.34 163,375 +0.38(+0.65%)
Feb 23, 2021 58.57 59.12 57.65 58.96 390,180 -0.31(-0.53%)
Feb 22, 2021 59.72 59.89 59.27 59.28 559,203 -1.00(-1.66%)
Feb 19, 2021 60.29 60.56 60.15 60.28 222,295 +0.47(+0.79%)
Feb 18, 2021 59.84 59.91 59.28 59.81 317,079 -0.63(-1.04%)
Feb 17, 2021 60.45 60.61 59.97 60.43 484,072 -0.36(-0.60%)
Feb 16, 2021 61.23 61.29 60.64 60.80 483,197 -0.17(-0.27%)
Feb 12, 2021 60.40 60.96 60.29 60.96 219,540 +0.46(+0.76%)
Feb 11, 2021 60.27 60.51 60.08 60.50 207,655 +0.69(+1.15%)
Feb 10, 2021 60.29 60.30 59.49 59.82 213,646 -0.19(-0.31%)
Feb 09, 2021 59.79 60.06 59.73 60.00 329,352 +0.27(+0.46%)
Feb 08, 2021 59.50 59.75 59.42 59.73 346,222 +0.60(+1.01%)
Feb 05, 2021 59.14 59.18 58.88 59.13 148,809 +0.27(+0.47%)
Feb 04, 2021 58.49 58.87 58.45 58.86 167,864 +0.21(+0.35%)
Feb 03, 2021 58.97 59.06 58.54 58.65 161,960 -0.26(-0.45%)
Feb 02, 2021 58.82 59.02 58.64 58.91 214,276 +0.75(+1.30%)
Feb 01, 2021 57.83 58.31 57.55 58.16 188,620 +1.03(+1.80%)
Jan 29, 2021 57.82 58.00 56.95 57.13 194,840 -0.92(-1.59%)
Jan 28, 2021 57.89 58.47 57.89 58.05 223,660 +0.38(+0.66%)
Jan 27, 2021 58.31 58.40 57.49 57.67 412,663 -1.40(-2.37%)
Jan 26, 2021 59.54 59.57 59.04 59.07 510,011 -0.42(-0.71%)
Jan 25, 2021 59.42 59.60 58.70 59.49 280,482 +0.25(+0.43%)
Jan 22, 2021 59.08 59.36 59.05 59.24 240,973 -0.28(-0.48%)
Jan 21, 2021 59.71 59.72 59.22 59.52 271,381 +0.00(+0.00%)
Jan 20, 2021 59.39 59.61 59.33 59.52 175,064 +0.50(+0.85%)
Jan 19, 2021 58.77 59.05 58.63 59.02 219,010 +0.98(+1.69%)
Jan 15, 2021 58.25 58.40 57.76 58.04 319,767 -0.58(-0.99%)
Jan 14, 2021 58.55 58.90 58.51 58.62 658,179 +0.35(+0.61%)
Jan 13, 2021 58.32 58.46 58.18 58.27 264,565 +0.11(+0.19%)
Jan 12, 2021 58.03 58.23 57.81 58.16 208,262 +0.22(+0.37%)
Jan 11, 2021 57.65 58.17 57.51 57.94 180,916 -0.26(-0.45%)
Jan 08, 2021 58.08 58.29 57.59 58.21 375,596 +0.62(+1.07%)
Jan 07, 2021 56.95 57.65 56.95 57.59 270,632 +0.79(+1.40%)
Jan 06, 2021 56.35 57.26 56.34 56.80 350,972 +0.15(+0.26%)
Jan 05, 2021 56.05 56.73 56.05 56.65 235,335 +0.65(+1.15%)
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.