Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

60.03 -0.03 (-0.05%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 60.62 60.88 60.05 60.06 132,419 -1.53(-2.48%)
Jul 16, 2024 61.08 61.60 60.98 61.59 84,036 +0.81(+1.33%)
Jul 15, 2024 60.98 61.18 60.65 60.78 80,053 -0.34(-0.56%)
Jul 12, 2024 60.64 61.38 60.64 61.12 81,344 +0.78(+1.29%)
Jul 11, 2024 60.72 61.12 60.34 60.34 125,194 +0.04(+0.07%)
Jul 10, 2024 59.94 60.37 59.77 60.30 125,381 +0.73(+1.23%)
Jul 09, 2024 59.93 59.93 59.44 59.57 151,099 -0.35(-0.58%)
Jul 08, 2024 59.93 60.01 59.81 59.92 99,799 +0.00(+0.00%)
Jul 05, 2024 59.80 59.99 59.53 59.92 74,429 +0.46(+0.77%)
Jul 03, 2024 59.23 59.67 59.23 59.46 86,948 +0.44(+0.75%)
Jul 02, 2024 58.58 59.06 58.58 59.02 111,588 +0.29(+0.49%)
Jul 01, 2024 58.86 58.92 58.51 58.73 86,560 -0.10(-0.17%)
Jun 28, 2024 58.83 59.29 58.52 58.83 118,632 +0.06(+0.10%)
Jun 27, 2024 58.43 58.85 58.43 58.77 117,087 +0.34(+0.58%)
Jun 26, 2024 58.38 58.56 58.26 58.43 69,036 -0.09(-0.15%)
Jun 25, 2024 58.43 58.59 58.20 58.52 86,435 +0.10(+0.17%)
Jun 24, 2024 58.44 58.79 58.38 58.42 91,677 -0.02(-0.03%)
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 72,808 +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 68,654 -0.89(-1.50%)
May 28, 2024 59.48 59.63 59.01 59.32 97,041 +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 77,985 -0.11(-0.19%)
May 16, 2024 59.45 59.45 59.15 59.15 133,230 -0.41(-0.69%)
May 15, 2024 59.17 59.56 58.96 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 57.73 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 69,048 -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 87,732 +0.98(+1.76%)
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.