Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.12 +0.14 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 60.37 60.56 60.33 60.33 84,584 +0.13(+0.21%)
May 27, 2021 60.16 60.30 60.03 60.20 105,926 +0.03(+0.05%)
May 26, 2021 60.14 60.28 60.03 60.17 186,136 +0.21(+0.34%)
May 25, 2021 60.23 60.24 59.92 59.97 140,791 -0.08(-0.13%)
May 24, 2021 59.77 60.19 59.70 60.05 81,709 +0.51(+0.85%)
May 21, 2021 59.83 59.98 59.45 59.54 112,666 -0.08(-0.13%)
May 20, 2021 58.93 59.73 58.88 59.62 128,860 +1.02(+1.73%)
May 19, 2021 58.01 58.67 57.85 58.60 131,582 -0.20(-0.33%)
May 18, 2021 59.13 59.27 58.80 58.80 125,935 -0.04(-0.07%)
May 17, 2021 58.77 58.83 58.54 58.83 96,188 -0.15(-0.25%)
May 14, 2021 58.39 59.13 58.29 58.98 135,293 +1.27(+2.20%)
May 13, 2021 57.55 57.97 57.32 57.71 134,035 +0.37(+0.65%)
May 12, 2021 58.10 58.33 57.21 57.34 129,044 -1.37(-2.33%)
May 11, 2021 57.89 58.82 57.71 58.71 251,945 -0.39(-0.66%)
May 10, 2021 60.04 60.04 59.02 59.10 218,731 -0.94(-1.56%)
May 07, 2021 59.62 60.20 59.62 60.04 137,532 +0.70(+1.19%)
May 06, 2021 59.11 59.38 58.68 59.33 127,382 +0.06(+0.10%)
May 05, 2021 59.37 59.52 59.07 59.27 107,940 +0.23(+0.40%)
May 04, 2021 59.33 59.34 58.54 59.04 496,527 -0.92(-1.53%)
May 03, 2021 60.27 60.27 59.90 59.96 130,509 +0.00(+0.00%)
Apr 30, 2021 60.34 60.46 59.85 59.96 98,654 -0.87(-1.43%)
Apr 29, 2021 61.13 61.13 60.34 60.83 210,278 +0.03(+0.05%)
Apr 28, 2021 60.83 60.93 60.54 60.80 267,592 -0.04(-0.06%)
Apr 27, 2021 61.02 61.05 60.72 60.84 416,361 -0.23(-0.38%)
Apr 26, 2021 60.73 61.13 60.70 61.07 96,789 +0.32(+0.53%)
Apr 23, 2021 60.27 60.89 60.25 60.75 117,177 +0.70(+1.17%)
Apr 22, 2021 60.42 60.64 59.88 60.05 125,525 -0.26(-0.44%)
Apr 21, 2021 59.44 60.31 59.36 60.31 113,846 +0.81(+1.36%)
Apr 20, 2021 59.71 59.91 59.31 59.50 145,369 -0.51(-0.85%)
Apr 19, 2021 60.25 60.33 59.76 60.01 174,170 -0.33(-0.55%)
Apr 16, 2021 60.33 60.40 60.19 60.34 121,680 +0.09(+0.15%)
Apr 15, 2021 59.89 60.30 59.83 60.25 121,589 +0.69(+1.16%)
Apr 14, 2021 59.77 60.00 59.45 59.56 234,977 -0.20(-0.33%)
Apr 13, 2021 59.50 59.80 59.44 59.75 373,858 +0.18(+0.30%)
Apr 12, 2021 59.65 59.65 59.39 59.58 160,034 -0.34(-0.57%)
Apr 09, 2021 59.65 59.93 59.55 59.92 147,469 +0.12(+0.20%)
Apr 08, 2021 59.70 59.82 59.56 59.80 169,932 +0.57(+0.96%)
Apr 07, 2021 59.37 59.45 59.09 59.23 115,525 -0.23(-0.39%)
Apr 06, 2021 59.42 59.73 59.36 59.47 202,235 -0.20(-0.33%)
Apr 05, 2021 59.38 59.70 59.30 59.66 198,193 +0.75(+1.28%)
Apr 01, 2021 58.53 58.91 58.50 58.91 196,285 +1.05(+1.81%)
Mar 31, 2021 57.50 58.14 57.50 57.87 145,073 +0.48(+0.83%)
Mar 30, 2021 57.19 57.48 57.03 57.39 413,664 -0.09(-0.15%)
Mar 29, 2021 57.51 57.70 57.17 57.48 145,099 -0.39(-0.68%)
Mar 26, 2021 56.78 57.88 56.78 57.87 278,462 +1.26(+2.23%)
Mar 25, 2021 56.16 56.69 55.81 56.61 320,863 +0.21(+0.36%)
Mar 24, 2021 56.98 57.13 56.39 56.40 432,602 -0.56(-0.98%)
Mar 23, 2021 57.65 57.65 56.82 56.96 627,381 -0.98(-1.69%)
Mar 22, 2021 57.48 58.16 57.48 57.94 306,141 +0.57(+0.99%)
Mar 19, 2021 57.21 57.57 56.76 57.37 153,712 +0.16(+0.27%)
Mar 18, 2021 57.84 58.08 57.15 57.21 141,465 -1.18(-2.02%)
Mar 17, 2021 57.67 58.53 57.45 58.39 147,170 +0.29(+0.50%)
Mar 16, 2021 58.29 58.45 57.87 58.10 131,015 +0.09(+0.15%)
Mar 15, 2021 57.52 58.01 57.37 58.01 287,431 +0.64(+1.11%)
Mar 12, 2021 57.21 57.46 56.96 57.38 637,364 -0.30(-0.53%)
Mar 11, 2021 57.19 57.84 57.18 57.68 398,880 +1.09(+1.93%)
Mar 10, 2021 56.89 57.08 56.47 56.59 185,118 +0.06(+0.10%)
Mar 09, 2021 56.03 56.76 56.03 56.53 276,840 +1.39(+2.52%)
Mar 08, 2021 55.87 56.28 55.11 55.14 190,279 -1.02(-1.81%)
Mar 05, 2021 56.03 56.29 54.48 56.16 246,533 +0.64(+1.14%)
Mar 04, 2021 56.65 56.88 54.97 55.52 243,400 -1.36(-2.39%)
Mar 03, 2021 57.90 57.90 56.88 56.88 182,951 -1.21(-2.09%)
Mar 02, 2021 58.60 58.66 58.07 58.09 140,767 -0.51(-0.87%)
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.