Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.09 +0.11 (+0.19%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.10 62.14 61.95 62.09 153,435 -0.26(-0.41%)
Jun 29, 2021 62.22 62.35 62.17 62.34 153,026 +0.14(+0.22%)
Jun 28, 2021 62.11 62.23 62.03 62.21 249,604 +0.23(+0.36%)
Jun 25, 2021 61.84 62.01 61.81 61.98 161,734 +0.25(+0.40%)
Jun 24, 2021 61.57 61.77 61.57 61.73 157,827 +0.60(+0.98%)
Jun 23, 2021 61.23 61.39 61.09 61.14 174,111 -0.08(-0.13%)
Jun 22, 2021 61.00 61.29 60.83 61.21 523,808 +0.11(+0.18%)
Jun 21, 2021 60.75 61.15 60.47 61.11 157,743 +0.47(+0.78%)
Jun 18, 2021 60.83 60.92 60.53 60.63 141,036 -0.70(-1.14%)
Jun 17, 2021 61.03 61.43 60.92 61.33 547,628 +0.04(+0.06%)
Jun 16, 2021 61.70 61.83 60.96 61.29 392,736 -0.38(-0.62%)
Jun 15, 2021 61.97 61.97 61.58 61.68 108,654 -0.20(-0.32%)
Jun 14, 2021 61.74 61.87 61.62 61.87 162,948 +0.22(+0.35%)
Jun 11, 2021 61.71 61.74 61.42 61.66 105,251 -0.04(-0.06%)
Jun 10, 2021 61.19 61.76 61.13 61.70 78,038 +0.65(+1.07%)
Jun 09, 2021 61.12 61.21 61.01 61.04 136,336 +0.14(+0.22%)
Jun 08, 2021 61.07 61.15 60.59 60.91 121,714 -0.04(-0.06%)
Jun 07, 2021 60.74 61.00 60.59 60.95 128,948 +0.26(+0.43%)
Jun 04, 2021 60.36 60.72 60.36 60.68 285,711 +0.64(+1.06%)
Jun 03, 2021 60.07 60.23 59.75 60.05 93,313 -0.38(-0.63%)
Jun 02, 2021 60.41 60.57 60.30 60.43 188,321 -0.10(-0.16%)
Jun 01, 2021 60.95 60.95 60.41 60.53 103,591 +0.19(+0.31%)
May 28, 2021 60.38 60.57 60.34 60.34 84,569 +0.13(+0.21%)
May 27, 2021 60.17 60.31 60.04 60.21 105,907 +0.03(+0.05%)
May 26, 2021 60.15 60.29 60.04 60.18 186,102 +0.21(+0.34%)
May 25, 2021 60.24 60.25 59.93 59.98 140,765 -0.08(-0.13%)
May 24, 2021 59.78 60.20 59.71 60.06 81,694 +0.51(+0.85%)
May 21, 2021 59.84 59.99 59.46 59.55 112,645 -0.08(-0.13%)
May 20, 2021 58.94 59.74 58.89 59.63 128,836 +1.02(+1.73%)
May 19, 2021 58.02 58.68 57.86 58.61 131,558 -0.20(-0.33%)
May 18, 2021 59.14 59.28 58.81 58.81 125,912 -0.04(-0.07%)
May 17, 2021 58.78 58.84 58.56 58.84 96,171 -0.15(-0.25%)
May 14, 2021 58.41 59.14 58.30 58.99 135,268 +1.27(+2.20%)
May 13, 2021 57.56 57.98 57.33 57.72 134,011 +0.37(+0.65%)
May 12, 2021 58.11 58.34 57.22 57.35 129,021 -1.37(-2.33%)
May 11, 2021 57.90 58.84 57.72 58.72 251,898 -0.39(-0.66%)
May 10, 2021 60.05 60.05 59.03 59.11 218,690 -0.94(-1.56%)
May 07, 2021 59.63 60.21 59.63 60.05 137,507 +0.70(+1.19%)
May 06, 2021 59.12 59.39 58.69 59.34 127,359 +0.06(+0.10%)
May 05, 2021 59.38 59.53 59.08 59.28 107,920 +0.23(+0.40%)
May 04, 2021 59.34 59.35 58.55 59.05 496,436 -0.92(-1.53%)
May 03, 2021 60.28 60.28 59.91 59.97 130,485 +0.00(+0.00%)
Apr 30, 2021 60.35 60.47 59.86 59.97 98,636 -0.87(-1.43%)
Apr 29, 2021 61.14 61.14 60.35 60.84 210,240 +0.03(+0.05%)
Apr 28, 2021 60.84 60.94 60.56 60.81 267,543 -0.04(-0.06%)
Apr 27, 2021 61.03 61.06 60.73 60.85 416,284 -0.23(-0.38%)
Apr 26, 2021 60.74 61.14 60.71 61.08 96,771 +0.32(+0.53%)
Apr 23, 2021 60.28 60.90 60.26 60.76 117,156 +0.70(+1.17%)
Apr 22, 2021 60.43 60.65 59.89 60.06 125,502 -0.26(-0.44%)
Apr 21, 2021 59.45 60.32 59.37 60.32 113,825 +0.81(+1.36%)
Apr 20, 2021 59.72 59.92 59.32 59.51 145,343 -0.51(-0.85%)
Apr 19, 2021 60.26 60.34 59.77 60.02 174,138 -0.33(-0.55%)
Apr 16, 2021 60.34 60.41 60.20 60.35 121,658 +0.09(+0.15%)
Apr 15, 2021 59.90 60.31 59.84 60.26 121,567 +0.69(+1.16%)
Apr 14, 2021 59.78 60.01 59.46 59.57 234,934 -0.20(-0.33%)
Apr 13, 2021 59.51 59.81 59.45 59.76 373,790 +0.18(+0.30%)
Apr 12, 2021 59.66 59.66 59.40 59.59 160,005 -0.34(-0.57%)
Apr 09, 2021 59.66 59.94 59.56 59.93 147,442 +0.12(+0.20%)
Apr 08, 2021 59.71 59.83 59.57 59.81 169,900 +0.57(+0.96%)
Apr 07, 2021 59.38 59.47 59.10 59.25 115,504 -0.23(-0.39%)
Apr 06, 2021 59.43 59.74 59.37 59.48 202,198 -0.20(-0.33%)
Apr 05, 2021 59.39 59.71 59.31 59.68 198,157 +0.75(+1.28%)
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.