Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.47 46.47 45.60 46.06 157,639 -0.30(-0.65%)
Jul 30, 2020 45.88 46.43 45.72 46.36 168,890 -0.02(-0.04%)
Jul 29, 2020 46.12 46.56 46.08 46.38 246,902 +0.49(+1.06%)
Jul 28, 2020 46.25 46.31 45.89 45.89 189,573 -0.51(-1.09%)
Jul 27, 2020 45.83 46.42 45.81 46.40 133,931 +0.84(+1.84%)
Jul 24, 2020 45.63 45.73 45.26 45.56 229,647 -0.53(-1.14%)
Jul 23, 2020 46.57 46.84 45.94 46.09 152,526 -0.55(-1.17%)
Jul 22, 2020 46.47 46.72 46.43 46.64 188,944 +0.20(+0.44%)
Jul 21, 2020 46.77 46.91 46.39 46.43 153,691 -0.10(-0.21%)
Jul 20, 2020 46.01 46.62 45.96 46.53 162,983 +0.62(+1.34%)
Jul 17, 2020 45.63 45.96 45.55 45.91 164,501 +0.56(+1.23%)
Jul 16, 2020 45.38 45.47 45.23 45.36 150,093 -0.35(-0.77%)
Jul 15, 2020 45.75 45.86 45.34 45.71 298,666 +0.49(+1.08%)
Jul 14, 2020 44.50 45.30 44.29 45.22 252,189 +0.57(+1.27%)
Jul 13, 2020 45.54 45.89 44.57 44.66 673,896 -0.44(-0.97%)
Jul 10, 2020 45.03 45.13 44.66 45.09 220,428 +0.18(+0.39%)
Jul 09, 2020 45.20 45.22 44.37 44.92 148,000 -0.12(-0.26%)
Jul 08, 2020 44.75 45.04 44.57 45.04 172,233 +0.53(+1.18%)
Jul 07, 2020 44.70 45.07 44.51 44.51 173,297 -0.43(-0.96%)
Jul 06, 2020 44.79 45.08 44.79 44.94 300,960 +0.95(+2.15%)
Jul 02, 2020 44.18 44.32 43.96 43.99 552,505 +0.37(+0.85%)
Jul 01, 2020 43.54 43.80 43.42 43.62 180,614 +0.16(+0.36%)
Jun 30, 2020 42.92 43.63 42.90 43.46 216,638 +0.48(+1.11%)
Jun 29, 2020 42.80 42.99 42.47 42.99 493,201 +0.31(+0.73%)
Jun 26, 2020 43.27 43.34 42.61 42.67 378,682 -0.65(-1.51%)
Jun 25, 2020 42.72 43.35 42.54 43.33 473,178 +0.62(+1.46%)
Jun 24, 2020 43.44 43.61 42.47 42.70 440,981 -0.95(-2.17%)
Jun 23, 2020 43.93 44.01 43.65 43.65 286,628 +0.16(+0.36%)
Jun 22, 2020 43.08 43.54 43.02 43.49 285,699 +0.42(+0.97%)
Jun 19, 2020 43.57 43.61 42.87 43.07 180,173 -0.04(-0.09%)
Jun 18, 2020 42.85 43.14 42.81 43.11 336,452 +0.06(+0.14%)
Jun 17, 2020 43.27 43.41 43.01 43.05 167,406 +0.08(+0.18%)
Jun 16, 2020 43.34 43.34 42.43 42.98 150,197 +0.73(+1.73%)
Jun 15, 2020 41.12 42.36 40.90 42.24 246,386 +0.42(+1.00%)
Jun 12, 2020 42.17 42.38 41.10 41.83 321,798 +0.65(+1.59%)
Jun 11, 2020 42.53 42.67 41.16 41.17 284,111 -2.47(-5.65%)
Jun 10, 2020 43.72 43.94 43.49 43.64 196,002 +0.13(+0.30%)
Jun 09, 2020 43.49 43.71 43.38 43.51 219,577 -0.38(-0.87%)
Jun 08, 2020 43.64 43.89 43.43 43.89 344,429 +0.30(+0.69%)
Jun 05, 2020 43.48 43.83 43.35 43.59 210,343 +0.74(+1.72%)
Jun 04, 2020 42.95 43.20 42.68 42.85 160,063 -0.30(-0.70%)
Jun 03, 2020 42.87 43.26 42.85 43.15 135,383 +0.58(+1.37%)
Jun 02, 2020 42.27 42.57 42.12 42.57 210,141 +0.43(+1.03%)
Jun 01, 2020 41.84 42.18 41.79 42.14 247,362 +0.40(+0.97%)
May 29, 2020 41.38 41.81 41.03 41.73 116,399 +0.40(+0.96%)
May 28, 2020 41.48 41.86 41.21 41.34 182,246 +0.17(+0.42%)
May 27, 2020 41.05 41.18 40.27 41.16 168,235 +0.22(+0.55%)
May 26, 2020 41.25 41.30 40.87 40.94 175,370 +0.58(+1.44%)
May 22, 2020 40.26 40.43 39.99 40.36 121,034 +0.02(+0.05%)
May 21, 2020 40.68 40.70 40.20 40.34 164,834 -0.36(-0.88%)
May 20, 2020 40.52 40.89 40.52 40.70 169,761 +0.76(+1.90%)
May 19, 2020 40.12 40.46 39.93 39.94 145,594 -0.30(-0.75%)
May 18, 2020 39.88 40.44 39.88 40.24 146,595 +1.21(+3.11%)
May 15, 2020 38.60 39.04 38.55 39.03 149,259 +0.13(+0.32%)
May 14, 2020 38.27 38.97 37.94 38.90 208,447 +0.09(+0.24%)
May 13, 2020 39.39 39.59 38.48 38.81 238,290 -0.39(-1.00%)
May 12, 2020 40.10 40.18 39.20 39.20 115,628 -0.66(-1.66%)
May 11, 2020 39.39 40.03 39.38 39.86 151,830 +0.16(+0.39%)
May 08, 2020 39.52 39.71 39.37 39.71 162,341 +0.65(+1.67%)
May 07, 2020 39.00 39.23 38.88 39.06 161,978 +0.54(+1.41%)
May 06, 2020 38.81 38.91 38.51 38.51 149,727 -0.05(-0.13%)
May 05, 2020 38.49 38.85 38.41 38.56 277,902 +0.47(+1.22%)
May 04, 2020 37.66 38.09 37.57 38.09 283,307 +0.32(+0.85%)
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.