Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.98 +0.26 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.51 52.32 51.50 52.32 53,155 +0.88(+1.72%)
Mar 30, 2023 51.47 51.63 51.22 51.44 69,739 +0.49(+0.95%)
Mar 29, 2023 50.59 51.00 50.50 50.95 85,130 +0.92(+1.85%)
Mar 28, 2023 50.07 50.10 49.74 50.03 86,444 -0.11(-0.22%)
Mar 27, 2023 50.32 50.52 49.94 50.14 78,829 +0.02(+0.04%)
Mar 24, 2023 49.96 50.12 49.46 50.12 111,108 -0.15(-0.30%)
Mar 23, 2023 50.24 51.07 49.88 50.26 90,725 +0.40(+0.80%)
Mar 22, 2023 50.70 51.20 49.87 49.87 67,992 -0.81(-1.61%)
Mar 21, 2023 50.21 50.76 50.14 50.68 102,181 +0.96(+1.94%)
Mar 20, 2023 49.54 49.87 49.24 49.72 214,781 +0.23(+0.46%)
Mar 17, 2023 49.83 49.93 49.17 49.49 255,221 -0.51(-1.01%)
Mar 16, 2023 48.88 50.04 48.72 50.00 232,734 +0.86(+1.76%)
Mar 15, 2023 48.72 49.13 48.37 49.13 94,693 -0.53(-1.06%)
Mar 14, 2023 49.49 49.86 49.18 49.66 155,637 +0.80(+1.65%)
Mar 13, 2023 48.23 49.35 47.87 48.86 144,336 +0.24(+0.49%)
Mar 10, 2023 49.70 49.76 48.35 48.62 160,263 -1.21(-2.43%)
Mar 09, 2023 50.89 51.23 49.74 49.83 125,076 -1.09(-2.14%)
Mar 08, 2023 50.74 51.05 50.53 50.92 101,333 +0.21(+0.41%)
Mar 07, 2023 51.50 51.59 50.61 50.71 75,244 -0.86(-1.67%)
Mar 06, 2023 52.01 52.30 51.55 51.58 92,967 -0.40(-0.76%)
Mar 03, 2023 51.17 52.06 51.08 51.97 85,721 +1.15(+2.27%)
Mar 02, 2023 49.96 50.90 49.86 50.82 70,817 +0.31(+0.61%)
Mar 01, 2023 50.71 50.88 50.37 50.51 118,879 +0.06(+0.12%)
Feb 28, 2023 50.41 50.79 50.32 50.45 67,084 -0.03(-0.06%)
Feb 27, 2023 50.68 50.87 50.43 50.48 85,810 +0.38(+0.75%)
Feb 24, 2023 50.26 50.41 49.91 50.11 97,900 -1.06(-2.08%)
Feb 23, 2023 51.48 51.48 50.43 51.17 102,660 +0.35(+0.68%)
Feb 22, 2023 50.85 51.22 50.56 50.82 193,880 -0.05(-0.10%)
Feb 21, 2023 51.42 51.70 50.83 50.87 97,823 -1.33(-2.55%)
Feb 17, 2023 52.35 52.41 51.72 52.20 99,506 -0.49(-0.92%)
Feb 16, 2023 52.93 53.44 52.58 52.69 166,302 -1.10(-2.05%)
Feb 15, 2023 52.84 53.79 52.83 53.79 98,680 +0.43(+0.80%)
Feb 14, 2023 52.64 53.52 52.34 53.36 118,899 +0.48(+0.90%)
Feb 13, 2023 52.38 53.04 52.16 52.89 139,518 +0.63(+1.20%)
Feb 10, 2023 52.58 52.58 51.94 52.26 148,747 -0.68(-1.28%)
Feb 09, 2023 53.98 54.17 52.74 52.94 139,237 -0.28(-0.52%)
Feb 08, 2023 53.78 54.10 53.21 53.21 203,207 -0.77(-1.43%)
Feb 07, 2023 53.09 54.15 52.84 53.99 138,344 +0.84(+1.59%)
Feb 06, 2023 53.30 53.60 53.01 53.14 162,056 -0.86(-1.60%)
Feb 03, 2023 54.08 55.01 53.84 54.01 181,856 -1.34(-2.42%)
Feb 02, 2023 54.99 55.74 54.72 55.35 218,295 +1.28(+2.37%)
Feb 01, 2023 52.71 54.34 52.59 54.07 147,403 +1.54(+2.93%)
Jan 31, 2023 51.79 52.55 51.76 52.53 149,293 +0.62(+1.19%)
Jan 30, 2023 52.38 52.62 51.89 51.91 177,659 -1.01(-1.91%)
Jan 27, 2023 52.20 53.18 52.20 52.93 237,475 +0.41(+0.78%)
Jan 26, 2023 52.48 52.56 51.77 52.52 114,399 +0.66(+1.26%)
Jan 25, 2023 51.04 51.90 50.63 51.86 139,748 +0.12(+0.23%)
Jan 24, 2023 51.71 52.09 51.59 51.74 90,112 -0.37(-0.71%)
Jan 23, 2023 51.05 52.17 51.01 52.11 163,271 +1.12(+2.20%)
Jan 20, 2023 50.06 51.00 49.89 50.99 230,379 +1.13(+2.27%)
Jan 19, 2023 50.26 50.44 49.64 49.86 158,493 -0.86(-1.70%)
Jan 18, 2023 51.69 51.99 50.68 50.72 141,328 -0.42(-0.82%)
Jan 17, 2023 50.82 51.21 50.63 51.14 162,731 +0.27(+0.53%)
Jan 13, 2023 50.06 50.90 50.06 50.87 146,788 +0.29(+0.57%)
Jan 12, 2023 50.26 50.58 49.40 50.58 162,415 +0.54(+1.07%)
Jan 11, 2023 49.39 50.05 49.18 50.05 185,441 +0.80(+1.63%)
Jan 10, 2023 48.60 49.24 48.55 49.24 177,665 +0.52(+1.06%)
Jan 09, 2023 48.65 49.37 48.65 48.73 194,643 +0.59(+1.22%)
Jan 06, 2023 47.44 48.23 46.76 48.14 160,207 +0.99(+2.11%)
Jan 05, 2023 47.54 47.54 47.06 47.15 91,530 -0.85(-1.78%)
Jan 04, 2023 47.75 48.17 47.40 48.00 150,778 +0.91(+1.94%)
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.