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 (%)
Jun 30, 2021 62.26 62.30 62.12 62.25 153,024 -0.26(-0.41%)
Jun 29, 2021 62.38 62.52 62.33 62.51 152,616 +0.14(+0.22%)
Jun 28, 2021 62.27 62.39 62.20 62.37 248,935 +0.23(+0.36%)
Jun 25, 2021 62.01 62.17 61.98 62.15 161,300 +0.25(+0.40%)
Jun 24, 2021 61.73 61.94 61.73 61.90 157,404 +0.60(+0.98%)
Jun 23, 2021 61.40 61.56 61.26 61.30 173,645 -0.08(-0.13%)
Jun 22, 2021 61.16 61.46 60.99 61.38 522,404 +0.11(+0.18%)
Jun 21, 2021 60.92 61.31 60.63 61.27 157,321 +0.47(+0.78%)
Jun 18, 2021 60.99 61.08 60.69 60.80 140,658 -0.70(-1.14%)
Jun 17, 2021 61.19 61.59 61.08 61.50 546,160 +0.04(+0.06%)
Jun 16, 2021 61.87 62.00 61.12 61.46 391,683 -0.38(-0.62%)
Jun 15, 2021 62.14 62.14 61.74 61.84 108,363 -0.20(-0.32%)
Jun 14, 2021 61.91 62.04 61.79 62.04 162,511 +0.22(+0.35%)
Jun 11, 2021 61.88 61.91 61.59 61.82 104,969 -0.04(-0.06%)
Jun 10, 2021 61.36 61.93 61.29 61.86 77,829 +0.65(+1.07%)
Jun 09, 2021 61.29 61.37 61.17 61.21 135,971 +0.14(+0.22%)
Jun 08, 2021 61.24 61.32 60.75 61.07 121,388 -0.04(-0.06%)
Jun 07, 2021 60.90 61.17 60.76 61.11 128,602 +0.26(+0.43%)
Jun 04, 2021 60.52 60.88 60.52 60.85 284,945 +0.64(+1.06%)
Jun 03, 2021 60.23 60.39 59.91 60.21 93,063 -0.38(-0.63%)
Jun 02, 2021 60.57 60.74 60.46 60.59 187,816 -0.10(-0.16%)
Jun 01, 2021 61.11 61.11 60.57 60.69 103,313 +0.19(+0.31%)
May 28, 2021 60.54 60.74 60.50 60.50 84,342 +0.13(+0.21%)
May 27, 2021 60.34 60.47 60.20 60.38 105,623 +0.03(+0.05%)
May 26, 2021 60.32 60.45 60.20 60.35 185,603 +0.21(+0.34%)
May 25, 2021 60.40 60.41 60.09 60.14 140,388 -0.08(-0.13%)
May 24, 2021 59.94 60.36 59.88 60.22 81,475 +0.51(+0.85%)
May 21, 2021 60.00 60.15 59.62 59.71 112,343 -0.08(-0.13%)
May 20, 2021 59.10 59.90 59.05 59.79 128,491 +1.02(+1.73%)
May 19, 2021 58.18 58.84 58.01 58.77 131,205 -0.20(-0.33%)
May 18, 2021 59.30 59.44 58.96 58.96 125,575 -0.04(-0.07%)
May 17, 2021 58.93 59.00 58.71 59.00 95,913 -0.15(-0.25%)
May 14, 2021 58.56 59.30 58.45 59.15 134,906 +1.27(+2.20%)
May 13, 2021 57.72 58.14 57.49 57.88 133,651 +0.37(+0.65%)
May 12, 2021 58.27 58.49 57.38 57.50 128,675 -1.37(-2.33%)
May 11, 2021 58.05 58.99 57.87 58.88 251,223 -0.39(-0.66%)
May 10, 2021 60.21 60.21 59.19 59.27 218,104 -0.94(-1.56%)
May 07, 2021 59.79 60.37 59.79 60.21 137,138 +0.71(+1.19%)
May 06, 2021 59.28 59.55 58.85 59.50 127,018 +0.06(+0.10%)
May 05, 2021 59.54 59.69 59.24 59.44 107,631 +0.24(+0.40%)
May 04, 2021 59.50 59.51 58.71 59.21 495,106 -0.92(-1.53%)
May 03, 2021 60.44 60.44 60.07 60.13 130,135 +0.00(+0.00%)
Apr 30, 2021 60.51 60.63 60.02 60.13 98,371 -0.87(-1.43%)
Apr 29, 2021 61.31 61.31 60.51 61.00 209,676 +0.03(+0.05%)
Apr 28, 2021 61.00 61.10 60.72 60.97 266,826 -0.04(-0.06%)
Apr 27, 2021 61.20 61.23 60.89 61.01 415,168 -0.24(-0.38%)
Apr 26, 2021 60.90 61.31 60.87 61.25 96,512 +0.32(+0.53%)
Apr 23, 2021 60.44 61.06 60.42 60.92 116,842 +0.71(+1.17%)
Apr 22, 2021 60.59 60.82 60.05 60.22 125,165 -0.26(-0.44%)
Apr 21, 2021 59.61 60.48 59.53 60.48 113,520 +0.81(+1.36%)
Apr 20, 2021 59.89 60.08 59.48 59.67 144,953 -0.51(-0.85%)
Apr 19, 2021 60.42 60.50 59.93 60.18 173,672 -0.33(-0.55%)
Apr 16, 2021 60.50 60.57 60.36 60.51 121,332 +0.09(+0.15%)
Apr 15, 2021 60.06 60.47 60.00 60.42 121,241 +0.70(+1.16%)
Apr 14, 2021 59.94 60.17 59.62 59.73 234,304 -0.20(-0.33%)
Apr 13, 2021 59.67 59.97 59.61 59.92 372,788 +0.18(+0.30%)
Apr 12, 2021 59.82 59.82 59.56 59.75 159,576 -0.34(-0.57%)
Apr 09, 2021 59.82 60.10 59.72 60.09 147,047 +0.12(+0.20%)
Apr 08, 2021 59.88 59.99 59.73 59.97 169,445 +0.57(+0.96%)
Apr 07, 2021 59.54 59.63 59.26 59.40 115,195 -0.24(-0.39%)
Apr 06, 2021 59.59 59.90 59.53 59.64 201,656 -0.20(-0.33%)
Apr 05, 2021 59.55 59.88 59.47 59.84 197,626 +0.75(+1.28%)
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.