Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.62 -0.07 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 63.75 64.10 63.63 64.05 350,166 -0.03(-0.05%)
Oct 28, 2021 63.66 64.10 63.66 64.08 183,367 +0.78(+1.23%)
Oct 27, 2021 63.83 63.97 63.30 63.31 123,437 -0.60(-0.94%)
Oct 26, 2021 64.18 63.91 238,224 +0.01(+0.02%)
Oct 25, 2021 63.75 64.05 63.56 63.90 185,075 +0.20(+0.31%)
Oct 22, 2021 63.83 64.07 63.48 63.70 101,685 -0.05(-0.08%)
Oct 21, 2021 63.49 63.77 63.39 63.75 96,230 +0.05(+0.08%)
Oct 20, 2021 63.59 63.81 63.56 63.70 163,807 +0.28(+0.43%)
Oct 19, 2021 63.07 63.43 63.00 63.42 110,638 +0.69(+1.10%)
Oct 18, 2021 62.50 62.76 62.31 62.74 96,671 -0.09(-0.14%)
Oct 15, 2021 62.75 62.90 62.64 62.82 160,923 +0.31(+0.49%)
Oct 14, 2021 62.10 62.52 62.06 62.52 114,736 +1.01(+1.65%)
Oct 13, 2021 61.30 61.62 61.17 61.51 114,559 +0.53(+0.87%)
Oct 12, 2021 61.30 61.33 60.88 60.97 99,418 -0.17(-0.27%)
Oct 11, 2021 61.49 61.77 61.10 61.14 83,143 -0.34(-0.56%)
Oct 08, 2021 61.99 62.06 61.46 61.49 115,909 -0.46(-0.75%)
Oct 07, 2021 61.78 62.29 61.72 61.95 100,579 +0.76(+1.24%)
Oct 06, 2021 60.54 61.26 60.34 61.19 108,790 -0.17(-0.27%)
Oct 05, 2021 61.00 61.60 60.92 61.36 150,076 +0.54(+0.89%)
Oct 04, 2021 61.60 61.61 60.60 60.82 167,420 -1.02(-1.66%)
Oct 01, 2021 61.82 62.13 61.19 61.84 89,511 +0.10(+0.16%)
Sep 30, 2021 62.15 62.42 61.68 61.74 127,992 -0.17(-0.27%)
Sep 29, 2021 62.32 62.43 61.86 61.91 137,610 -0.39(-0.63%)
Sep 28, 2021 63.03 63.76 62.15 62.30 112,788 -1.46(-2.28%)
Sep 27, 2021 63.85 63.93 63.55 63.76 237,136 -0.33(-0.52%)
Sep 24, 2021 63.95 64.18 63.91 64.09 124,562 -0.34(-0.53%)
Sep 23, 2021 64.06 64.62 64.05 64.44 109,895 +0.71(+1.11%)
Sep 22, 2021 63.52 64.08 63.39 63.73 182,810 +0.49(+0.78%)
Sep 21, 2021 63.55 63.66 63.15 63.24 221,334 +0.26(+0.41%)
Sep 20, 2021 63.03 63.28 62.41 62.98 186,273 -1.14(-1.78%)
Sep 17, 2021 64.47 64.49 63.92 64.12 111,501 -0.38(-0.59%)
Sep 16, 2021 64.34 64.63 64.09 64.51 91,606 -0.05(-0.08%)
Sep 15, 2021 64.26 64.60 64.10 64.56 170,991 +0.36(+0.57%)
Sep 14, 2021 64.58 64.59 64.10 64.19 67,526 -0.17(-0.26%)
Sep 13, 2021 64.58 64.58 63.94 64.36 126,010 +0.15(+0.23%)
Sep 10, 2021 64.84 64.97 64.15 64.21 83,426 -0.33(-0.52%)
Sep 09, 2021 64.61 64.85 64.49 64.55 75,101 -0.27(-0.41%)
Sep 08, 2021 65.01 65.05 64.55 64.81 82,799 -0.44(-0.68%)
Sep 07, 2021 65.52 65.52 65.20 65.25 140,668 -0.30(-0.45%)
Sep 03, 2021 65.36 65.63 65.32 65.55 80,048 +0.19(+0.29%)
Sep 02, 2021 65.36 65.44 65.25 65.36 194,496 +0.41(+0.64%)
Sep 01, 2021 65.06 65.22 64.95 64.95 85,360 +0.12(+0.18%)
Aug 31, 2021 65.02 65.02 64.75 64.83 83,405 -0.05(-0.08%)
Aug 30, 2021 64.79 65.00 64.73 64.88 85,881 +0.15(+0.23%)
Aug 27, 2021 64.17 64.80 64.13 64.73 70,884 +0.57(+0.89%)
Aug 26, 2021 64.39 64.43 64.07 64.16 176,917 -0.31(-0.47%)
Aug 25, 2021 64.29 64.52 64.21 64.47 98,270 +0.10(+0.15%)
Aug 24, 2021 64.25 64.46 64.14 64.37 95,491 +0.34(+0.54%)
Aug 23, 2021 63.63 64.07 63.62 64.02 146,364 +0.86(+1.36%)
Aug 20, 2021 62.71 63.23 62.67 63.17 82,171 +0.32(+0.52%)
Aug 19, 2021 62.41 63.08 62.36 62.84 98,987 -0.14(-0.22%)
Aug 18, 2021 63.34 63.56 62.93 62.98 197,555 -0.35(-0.56%)
Aug 17, 2021 63.29 63.43 62.90 63.34 97,164 -0.43(-0.68%)
Aug 16, 2021 63.72 63.77 63.37 63.77 58,048 -0.15(-0.23%)
Aug 13, 2021 63.81 63.97 63.70 63.92 104,351 +0.24(+0.37%)
Aug 12, 2021 63.54 63.72 63.36 63.68 111,716 -0.13(-0.20%)
Aug 11, 2021 63.94 63.95 63.56 63.81 236,401 -0.03(-0.05%)
Aug 10, 2021 64.15 64.25 63.70 63.84 96,326 -0.16(-0.25%)
Aug 09, 2021 64.03 64.12 63.87 63.99 83,456 +0.05(+0.08%)
Aug 06, 2021 64.09 64.09 63.85 63.95 110,383 -0.30(-0.46%)
Aug 05, 2021 64.14 64.29 64.01 64.24 104,067 +0.28(+0.43%)
Aug 04, 2021 63.86 64.13 63.86 63.97 227,265 +0.22(+0.34%)
Aug 03, 2021 63.49 63.81 63.17 63.75 166,318 +0.51(+0.81%)
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.