Exponential Technologies Ishares ETF (NQ: XT )

62.57 USD -0.81 (-1.27%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 63.39 63.46 63.27 63.38 154,420 -0.40(-0.63%)
Jul 23, 2021 63.54 63.83 63.43 63.78 116,796 +0.41(+0.65%)
Jul 22, 2021 63.40 63.46 63.18 63.37 95,535 +0.05(+0.08%)
Jul 21, 2021 62.81 63.35 62.80 63.32 104,193 +0.62(+0.99%)
Jul 20, 2021 61.93 62.84 61.78 62.70 100,845 +0.72(+1.16%)
Jul 19, 2021 61.80 62.06 61.61 61.98 125,960 -0.60(-0.96%)
Jul 16, 2021 63.21 63.25 62.54 62.58 84,992 -0.47(-0.75%)
Jul 15, 2021 63.34 63.34 62.81 63.05 97,211 -0.58(-0.91%)
Jul 14, 2021 64.04 64.08 63.58 63.63 491,766 +0.11(+0.17%)
Jul 13, 2021 63.64 63.85 63.49 63.52 82,354 -0.33(-0.52%)
Jul 12, 2021 63.71 63.85 63.71 63.85 74,345 +0.29(+0.46%)
Jul 09, 2021 62.98 63.56 62.94 63.56 96,783 +0.81(+1.29%)
Jul 08, 2021 62.37 62.84 62.15 62.75 112,898 -0.62(-0.98%)
Jul 07, 2021 63.50 63.57 62.95 63.37 105,994 +0.25(+0.40%)
Jul 06, 2021 63.28 63.35 62.78 63.12 118,479 -0.35(-0.55%)
Jul 02, 2021 63.31 63.49 63.21 63.47 359,568 +0.26(+0.41%)
Jul 01, 2021 63.21 63.21 62.91 63.21 93,926 -0.04(-0.06%)
Jun 30, 2021 63.26 63.30 63.11 63.25 150,616 -0.26(-0.41%)
Jun 29, 2021 63.38 63.52 63.33 63.51 150,214 +0.14(+0.22%)
Jun 28, 2021 63.27 63.39 63.19 63.37 245,017 +0.23(+0.36%)
Jun 25, 2021 63.00 63.17 62.97 63.14 158,762 +0.25(+0.40%)
Jun 24, 2021 62.72 62.93 62.72 62.89 154,927 +0.61(+0.98%)
Jun 23, 2021 62.38 62.54 62.24 62.28 170,912 -0.08(-0.13%)
Jun 22, 2021 62.14 62.44 61.97 62.36 514,182 +0.11(+0.18%)
Jun 21, 2021 61.89 62.29 61.60 62.25 154,845 +0.48(+0.78%)
Jun 18, 2021 61.97 62.06 61.67 61.77 138,445 -0.71(-1.14%)
Jun 17, 2021 62.17 62.58 62.06 62.48 537,564 +0.04(+0.06%)
Jun 16, 2021 62.86 62.99 62.10 62.44 385,519 -0.39(-0.62%)
Jun 15, 2021 63.13 63.13 62.73 62.83 106,658 -0.20(-0.32%)
Jun 14, 2021 62.90 63.03 62.78 63.03 159,954 +0.22(+0.35%)
Jun 11, 2021 62.87 62.90 62.58 62.81 103,317 -0.04(-0.06%)
Jun 10, 2021 62.34 62.92 62.27 62.85 76,604 +0.39(+0.62%)
Jun 09, 2021 62.54 62.63 62.42 62.46 133,246 +0.14(+0.22%)
Jun 08, 2021 62.49 62.57 61.99 62.32 118,955 -0.04(-0.06%)
Jun 07, 2021 62.15 62.42 62.00 62.36 126,025 +0.27(+0.43%)
Jun 04, 2021 61.76 62.13 61.76 62.09 279,234 +0.65(+1.06%)
Jun 03, 2021 61.46 61.62 61.13 61.44 91,198 -0.39(-0.63%)
Jun 02, 2021 61.81 61.98 61.70 61.83 184,052 -0.10(-0.16%)
Jun 01, 2021 62.36 62.36 61.81 61.93 101,243 +0.19(+0.31%)
May 28, 2021 61.78 61.98 61.74 61.74 82,652 +0.13(+0.21%)
May 27, 2021 61.57 61.71 61.43 61.61 103,506 +0.03(+0.05%)
May 26, 2021 61.55 61.69 61.43 61.58 181,883 +0.21(+0.34%)
May 25, 2021 61.64 61.65 61.32 61.37 137,574 -0.08(-0.13%)
May 24, 2021 61.17 61.60 61.10 61.45 79,842 +0.52(+0.85%)
May 21, 2021 61.23 61.38 60.84 60.93 110,092 -0.08(-0.13%)
May 20, 2021 60.31 61.13 60.31 61.01 125,916 +1.04(+1.73%)
May 19, 2021 59.37 60.04 59.20 59.97 128,576 -0.20(-0.33%)
May 18, 2021 60.51 60.66 60.17 60.17 123,058 -0.04(-0.07%)
May 17, 2021 60.14 60.21 59.91 60.21 93,991 -0.15(-0.25%)
May 14, 2021 59.76 60.51 59.65 60.36 132,202 +1.30(+2.20%)
May 13, 2021 58.90 59.33 58.66 59.06 130,973 +0.38(+0.65%)
May 12, 2021 59.46 59.69 58.55 58.68 126,096 -1.40(-2.33%)
May 11, 2021 59.24 60.20 59.05 60.08 246,188 -0.40(-0.66%)
May 10, 2021 61.44 61.44 60.40 60.48 213,733 -0.96(-1.56%)
May 07, 2021 61.01 61.60 61.01 61.44 134,390 +0.72(+1.19%)
May 06, 2021 60.49 60.77 60.05 60.72 124,472 +0.06(+0.10%)
May 05, 2021 60.76 60.91 60.45 60.66 105,474 +0.24(+0.40%)
May 04, 2021 60.72 60.73 59.91 60.42 485,182 -0.94(-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.