Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.72 -0.46 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 56.79 58.70 58.60 222,691 +2.11(+3.73%)
Jan 28, 2022 55.27 56.53 54.66 56.49 360,547 +0.97(+1.74%)
Jan 27, 2022 56.66 56.92 55.33 55.52 475,944 -0.92(-1.62%)
Jan 26, 2022 57.69 58.18 56.07 56.44 242,019 -0.52(-0.92%)
Jan 25, 2022 57.09 57.66 56.44 56.96 455,932 -1.13(-1.95%)
Jan 24, 2022 56.83 58.29 55.35 58.09 660,707 +0.02(+0.03%)
Jan 21, 2022 59.14 59.44 57.98 58.07 247,298 -1.47(-2.47%)
Jan 20, 2022 60.58 61.34 59.51 59.54 232,996 -0.58(-0.97%)
Jan 19, 2022 60.70 61.15 60.02 60.12 599,450 -0.48(-0.80%)
Jan 18, 2022 61.06 61.46 60.54 60.61 360,843 -1.35(-2.18%)
Jan 14, 2022 61.96 0 +0.26(+0.42%)
Jan 13, 2022 63.37 63.41 61.60 61.70 224,815 -1.51(-2.39%)
Jan 12, 2022 63.64 63.85 62.95 63.21 140,028 +0.06(+0.09%)
Jan 11, 2022 62.03 63.19 61.89 63.15 143,087 +1.23(+1.99%)
Jan 10, 2022 61.44 62.08 60.53 61.92 212,604 -0.15(-0.24%)
Jan 07, 2022 62.36 62.89 61.76 62.07 96,155 -0.43(-0.69%)
Jan 06, 2022 62.32 62.90 61.74 62.50 180,013 -0.32(-0.50%)
Jan 05, 2022 64.30 64.52 62.70 62.81 304,269 -1.76(-2.73%)
Jan 04, 2022 65.50 65.50 64.05 64.58 214,627 -0.89(-1.36%)
Jan 03, 2022 65.29 65.56 64.68 65.47 164,158 +0.34(+0.53%)
Dec 31, 2021 65.45 65.71 65.12 65.12 65,013 -0.40(-0.62%)
Dec 30, 2021 65.36 65.97 65.36 65.53 119,843 +0.13(+0.20%)
Dec 29, 2021 65.34 65.45 65.01 65.40 104,127 -0.04(-0.06%)
Dec 28, 2021 65.90 65.90 65.31 65.44 111,590 -0.37(-0.57%)
Dec 27, 2021 65.44 65.81 65.34 65.81 87,115 +0.58(+0.89%)
Dec 23, 2021 64.80 65.35 64.78 65.23 81,118 +0.55(+0.85%)
Dec 22, 2021 64.13 64.71 63.95 64.68 93,331 +0.43(+0.68%)
Dec 21, 2021 63.35 64.29 63.29 64.24 138,078 +1.48(+2.36%)
Dec 20, 2021 62.70 62.86 62.31 62.77 188,943 -0.80(-1.26%)
Dec 17, 2021 63.37 64.03 63.13 63.56 404,654 -0.40(-0.63%)
Dec 16, 2021 64.87 64.89 63.69 63.97 117,977 -0.49(-0.76%)
Dec 15, 2021 63.38 64.51 63.07 64.46 153,649 +1.02(+1.60%)
Dec 14, 2021 63.44 63.74 63.11 63.45 130,369 -0.60(-0.94%)
Dec 13, 2021 64.52 64.55 63.95 64.05 133,233 -0.54(-0.84%)
Dec 10, 2021 64.60 64.76 64.31 64.59 85,093 +0.23(+0.35%)
Dec 09, 2021 64.83 65.04 64.34 64.36 132,848 -0.69(-1.06%)
Dec 08, 2021 64.79 65.11 64.53 65.05 117,580 +0.44(+0.68%)
Dec 07, 2021 63.91 64.75 63.91 64.61 98,878 +1.58(+2.51%)
Dec 06, 2021 62.93 63.15 62.27 63.03 183,262 +0.29(+0.47%)
Dec 03, 2021 63.75 63.88 62.37 62.73 126,788 -0.84(-1.33%)
Dec 02, 2021 62.94 63.80 62.94 63.58 172,405 +0.63(+1.00%)
Dec 01, 2021 64.36 64.74 62.91 62.95 102,335 -0.65(-1.02%)
Nov 30, 2021 64.40 64.65 63.30 63.60 111,136 -0.96(-1.49%)
Nov 29, 2021 64.48 64.75 64.09 64.56 134,908 +0.76(+1.18%)
Nov 26, 2021 64.18 64.50 63.57 63.80 62,152 -1.13(-1.74%)
Nov 24, 2021 64.31 64.93 64.13 64.93 128,605 +0.22(+0.33%)
Nov 23, 2021 64.79 65.09 64.62 64.72 127,190 -0.42(-0.65%)
Nov 22, 2021 65.92 66.06 65.14 65.14 170,326 -0.68(-1.03%)
Nov 19, 2021 65.94 66.09 65.79 65.82 82,113 -0.11(-0.16%)
Nov 18, 2021 66.12 65.94 65.58 65.92 136,371 +0.00(+0.00%)
Nov 17, 2021 66.10 66.10 65.78 65.92 170,436 -0.12(-0.18%)
Nov 16, 2021 65.80 66.10 65.73 66.04 100,624 +0.23(+0.34%)
Nov 15, 2021 66.23 66.23 65.69 65.82 130,359 -0.14(-0.21%)
Nov 12, 2021 65.72 65.98 65.59 65.95 59,537 +0.48(+0.73%)
Nov 11, 2021 65.40 65.57 65.30 65.47 89,547 +0.40(+0.62%)
Nov 10, 2021 65.60 65.07 102,726 -0.76(-1.16%)
Nov 09, 2021 66.15 66.22 65.63 65.83 169,699 -0.12(-0.19%)
Nov 08, 2021 65.91 66.02 65.76 65.95 143,185 +0.21(+0.31%)
Nov 05, 2021 65.68 65.78 65.36 65.75 134,132 +0.09(+0.13%)
Nov 04, 2021 65.35 65.66 65.25 65.66 241,424 +0.38(+0.59%)
Nov 03, 2021 64.75 65.29 64.66 65.28 119,047 +0.48(+0.74%)
Nov 02, 2021 64.47 64.80 64.47 64.79 174,240 +0.22(+0.33%)
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.