Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.42 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 58.39 58.48 58.16 58.44 134,797 -0.07(-0.12%)
Jun 20, 2024 58.85 58.85 58.37 58.51 149,061 -0.61(-1.03%)
Jun 18, 2024 58.91 59.17 58.91 59.12 83,455 +0.14(+0.24%)
Jun 17, 2024 58.74 58.99 58.31 58.98 105,136 +0.26(+0.44%)
Jun 14, 2024 58.80 58.84 58.44 58.72 83,150 -0.46(-0.78%)
Jun 13, 2024 59.81 59.94 58.99 59.18 171,918 -0.44(-0.74%)
Jun 12, 2024 59.77 60.05 59.49 59.62 160,199 +0.82(+1.39%)
Jun 11, 2024 58.55 58.93 58.28 58.80 95,356 -0.05(-0.09%)
Jun 10, 2024 58.17 58.94 58.05 58.85 72,809 +0.38(+0.65%)
Jun 07, 2024 58.63 58.84 58.39 58.47 65,873 -0.56(-0.95%)
Jun 06, 2024 59.00 59.12 58.90 59.03 60,770 -0.02(-0.03%)
Jun 05, 2024 58.51 59.06 58.33 59.05 101,844 +1.08(+1.86%)
Jun 04, 2024 57.99 58.15 57.74 57.97 89,642 -0.06(-0.10%)
Jun 03, 2024 58.42 58.46 57.55 58.03 128,570 +0.10(+0.17%)
May 31, 2024 58.05 58.27 57.16 57.93 85,038 -0.16(-0.27%)
May 30, 2024 58.42 58.43 57.94 58.09 74,195 -0.34(-0.58%)
May 29, 2024 58.40 58.60 58.38 58.43 68,655 -0.89(-1.50%)
May 28, 2024 59.48 59.63 59.01 59.32 97,042 +0.09(+0.15%)
May 24, 2024 58.90 59.38 58.88 59.23 64,100 +0.56(+0.95%)
May 23, 2024 59.85 59.85 58.48 58.67 77,794 -0.73(-1.23%)
May 22, 2024 59.17 59.65 59.11 59.40 103,107 +0.34(+0.57%)
May 21, 2024 58.87 59.09 58.81 59.06 83,347 -0.34(-0.57%)
May 20, 2024 59.04 59.43 59.02 59.40 95,107 +0.36(+0.61%)
May 17, 2024 59.15 59.19 58.79 59.04 77,986 -0.11(-0.19%)
May 16, 2024 59.45 59.45 59.15 59.15 133,231 -0.41(-0.69%)
May 15, 2024 59.17 59.56 58.95 59.56 71,466 +0.92(+1.56%)
May 14, 2024 58.38 58.66 58.36 58.64 86,526 +0.60(+1.03%)
May 13, 2024 57.84 58.22 57.84 58.04 84,503 +0.31(+0.54%)
May 10, 2024 58.05 58.23 57.72 57.73 64,333 -0.08(-0.14%)
May 09, 2024 57.55 57.87 57.45 57.81 59,795 +0.33(+0.57%)
May 08, 2024 57.19 57.55 57.19 57.49 69,049 -0.16(-0.28%)
May 07, 2024 57.74 57.90 57.65 57.65 65,898 -0.16(-0.28%)
May 06, 2024 57.46 57.82 57.46 57.80 77,080 +0.58(+1.01%)
May 03, 2024 57.36 57.60 57.03 57.23 100,478 +0.64(+1.13%)
May 02, 2024 56.32 56.70 55.61 56.59 87,733 +0.98(+1.76%)
May 01, 2024 55.47 56.62 55.31 55.61 56,279 -0.03(-0.05%)
Apr 30, 2024 56.29 56.47 55.64 55.64 61,219 -1.12(-1.97%)
Apr 29, 2024 56.58 56.85 56.51 56.76 59,280 +0.46(+0.81%)
Apr 26, 2024 55.97 56.49 55.93 56.30 47,468 +0.59(+1.06%)
Apr 25, 2024 55.15 55.82 55.01 55.71 67,668 -0.18(-0.32%)
Apr 24, 2024 56.27 56.42 55.64 55.89 73,975 +0.07(+0.13%)
Apr 23, 2024 55.07 56.03 55.07 55.82 101,291 +0.88(+1.60%)
Apr 22, 2024 54.59 55.20 54.35 54.94 81,735 +0.64(+1.18%)
Apr 19, 2024 54.75 55.06 54.15 54.30 85,948 -0.76(-1.38%)
Apr 18, 2024 55.42 55.68 54.98 55.06 99,545 -0.44(-0.79%)
Apr 17, 2024 56.08 56.17 55.39 55.50 137,194 -0.39(-0.70%)
Apr 16, 2024 55.95 56.24 55.69 55.89 133,718 -0.35(-0.62%)
Apr 15, 2024 57.67 57.67 56.13 56.24 150,625 -1.03(-1.79%)
Apr 12, 2024 58.00 58.06 57.19 57.27 107,519 -1.49(-2.53%)
Apr 11, 2024 58.57 58.85 58.06 58.75 68,243 +0.53(+0.91%)
Apr 10, 2024 58.21 58.42 57.97 58.22 96,862 -1.16(-1.95%)
Apr 09, 2024 59.17 59.41 58.93 59.38 84,192 +0.74(+1.26%)
Apr 08, 2024 58.54 58.81 58.50 58.64 81,169 +0.36(+0.62%)
Apr 05, 2024 58.03 58.52 57.85 58.28 84,187 +0.11(+0.19%)
Apr 04, 2024 59.52 59.61 58.10 58.17 92,879 -0.68(-1.15%)
Apr 03, 2024 58.36 59.01 58.27 58.85 107,170 +0.13(+0.22%)
Apr 02, 2024 58.80 58.80 58.41 58.72 127,942 -0.78(-1.31%)
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.