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 (%)
Dec 30, 2022 46.69 47.05 46.54 47.01 159,391 -0.32(-0.67%)
Dec 29, 2022 46.43 47.35 46.43 47.33 281,290 +1.47(+3.20%)
Dec 28, 2022 46.36 46.67 45.80 45.86 153,279 -0.58(-1.24%)
Dec 27, 2022 46.79 46.82 46.25 46.43 218,102 -0.45(-0.95%)
Dec 23, 2022 46.82 46.88 46.37 46.88 195,758 -0.08(-0.17%)
Dec 22, 2022 47.44 47.44 46.24 46.96 202,061 -1.00(-2.09%)
Dec 21, 2022 47.47 48.04 47.15 47.96 370,981 +0.65(+1.36%)
Dec 20, 2022 47.01 47.65 46.91 47.32 230,853 -0.06(-0.13%)
Dec 19, 2022 48.27 48.27 47.22 47.37 148,928 -0.87(-1.81%)
Dec 16, 2022 48.37 48.69 47.97 48.25 277,994 -0.45(-0.92%)
Dec 15, 2022 49.50 49.53 48.63 48.70 157,958 -1.55(-3.08%)
Dec 14, 2022 50.39 50.83 49.85 50.24 120,139 -0.17(-0.33%)
Dec 13, 2022 51.57 51.57 50.16 50.41 158,353 +0.64(+1.28%)
Dec 12, 2022 49.24 49.78 49.20 49.78 145,554 +0.46(+0.92%)
Dec 09, 2022 49.53 49.85 49.31 49.32 136,606 -0.30(-0.60%)
Dec 08, 2022 49.27 49.78 49.09 49.62 138,866 +0.58(+1.19%)
Dec 07, 2022 48.91 49.31 48.86 49.03 218,863 -0.14(-0.28%)
Dec 06, 2022 49.87 49.88 48.89 49.17 239,018 -0.77(-1.55%)
Dec 05, 2022 50.65 50.74 49.74 49.94 132,232 -1.02(-2.00%)
Dec 02, 2022 50.17 51.06 50.14 50.96 89,732 +0.03(+0.06%)
Dec 01, 2022 50.99 51.19 50.58 50.93 190,568 +0.41(+0.80%)
Nov 30, 2022 49.20 50.71 48.98 50.53 132,769 +1.60(+3.28%)
Nov 29, 2022 49.19 49.37 48.88 48.92 160,295 -0.22(-0.44%)
Nov 28, 2022 49.57 49.88 49.02 49.14 157,256 -0.69(-1.39%)
Nov 25, 2022 49.76 49.96 49.70 49.84 88,323 -0.07(-0.14%)
Nov 23, 2022 49.51 50.03 49.51 49.91 237,415 +0.38(+0.76%)
Nov 22, 2022 49.07 49.55 48.78 49.53 237,238 +0.62(+1.28%)
Nov 21, 2022 48.99 49.11 48.77 48.91 332,463 -0.42(-0.84%)
Nov 18, 2022 49.73 49.73 49.03 49.32 103,450 +0.00(+0.00%)
Nov 17, 2022 48.77 49.48 48.58 49.32 144,676 -0.20(-0.40%)
Nov 16, 2022 50.04 50.14 49.44 49.52 190,646 -0.82(-1.63%)
Nov 15, 2022 50.71 50.87 49.90 50.34 146,627 +0.65(+1.32%)
Nov 14, 2022 49.84 50.27 49.55 49.69 117,186 -0.40(-0.79%)
Nov 11, 2022 49.35 50.25 49.25 50.08 227,246 +0.95(+1.93%)
Nov 10, 2022 48.04 49.19 48.01 49.13 213,680 +3.09(+6.71%)
Nov 09, 2022 46.46 46.75 46.02 46.04 130,945 -0.70(-1.50%)
Nov 08, 2022 46.46 47.25 46.26 46.75 335,639 +0.77(+1.68%)
Nov 07, 2022 46.05 46.17 45.63 45.97 176,738 +0.09(+0.19%)
Nov 04, 2022 46.12 46.24 45.18 45.89 184,856 +0.70(+1.56%)
Nov 03, 2022 44.93 45.59 44.83 45.18 140,473 -0.38(-0.83%)
Nov 02, 2022 46.80 45.55 45.56 135,472 -1.25(-2.67%)
Nov 01, 2022 47.43 47.51 46.74 46.81 211,575 +0.21(+0.45%)
Oct 31, 2022 46.44 46.84 46.35 46.60 269,238 -0.31(-0.65%)
Oct 28, 2022 46.04 46.95 45.98 46.91 216,972 +0.62(+1.35%)
Oct 27, 2022 46.70 46.93 46.25 46.28 118,361 -0.31(-0.66%)
Oct 26, 2022 46.19 47.32 46.16 46.59 246,127 +0.20(+0.43%)
Oct 25, 2022 45.52 46.45 45.52 46.39 169,934 +1.14(+2.52%)
Oct 24, 2022 45.20 45.37 44.51 45.25 530,950 -0.08(-0.17%)
Oct 21, 2022 44.16 45.35 43.98 45.33 158,787 +1.10(+2.48%)
Oct 20, 2022 44.23 45.02 44.05 44.23 174,613 -0.11(-0.25%)
Oct 19, 2022 44.62 44.88 44.10 44.34 354,697 -0.75(-1.67%)
Oct 18, 2022 45.69 45.78 44.68 45.09 160,246 +0.47(+1.04%)
Oct 17, 2022 44.26 44.76 44.26 44.63 238,567 +1.31(+3.02%)
Oct 14, 2022 44.75 44.97 43.25 43.32 394,227 -1.13(-2.54%)
Oct 13, 2022 42.42 44.60 42.20 44.45 362,018 +0.89(+2.05%)
Oct 12, 2022 43.80 43.94 43.45 43.56 130,004 -0.22(-0.50%)
Oct 11, 2022 44.07 44.47 43.47 43.78 214,982 -0.62(-1.40%)
Oct 10, 2022 45.06 45.06 44.05 44.40 159,178 -0.67(-1.49%)
Oct 07, 2022 45.88 45.94 44.86 45.07 106,525 -1.46(-3.13%)
Oct 06, 2022 46.67 47.13 46.44 46.53 129,092 -0.35(-0.74%)
Oct 05, 2022 46.42 47.10 46.06 46.88 136,291 -0.14(-0.29%)
Oct 04, 2022 46.26 47.02 46.26 47.01 193,779 +1.70(+3.76%)
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.