iShares Exponential Technologies ETF (XT) Historical Stock Data
62.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XT is up 0.06% a day on average. There have been 18 days where iShares Exponential Technologies ETF closed green and 12 days where XT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 62.58 | 62.27 | ↓$0.31 (-0.50%) | 62.23 | 62.69 | 706.25K |
| 2024-12-04 | 62.46 | 62.57 | ↑$0.11 (0.18%) | 62.27 | 62.62 | 599K |
| 2024-12-03 | 61.84 | 61.95 | ↑$0.11 (0.18%) | 61.79 | 62.01 | 396.10K |
| 2024-12-02 | 61.80 | 62.02 | ↑$0.22 (0.36%) | 61.80 | 62.10 | 373.56K |
| 2024-11-29 | 61.36 | 61.63 | ↑$0.27 (0.44%) | 61.29 | 61.79 | 94.28K |
| 2024-11-27 | 61.47 | 61.23 | ↓$0.24 (-0.39%) | 60.90 | 61.51 | 106.68K |
| 2024-11-26 | 61.56 | 61.35 | ↓$0.21 (-0.34%) | 61.19 | 61.64 | 124.12K |
| 2024-11-25 | 61.53 | 61.56 | ↑$0.03 (0.05%) | 61.32 | 61.75 | 203.04K |
| 2024-11-22 | 60.27 | 60.82 | ↑$0.55 (0.91%) | 60.20 | 60.85 | 307.84K |
| 2024-11-21 | 60.02 | 60.40 | ↑$0.38 (0.63%) | 59.75 | 60.55 | 121.92K |
| 2024-11-20 | 59.58 | 59.69 | ↑$0.11 (0.18%) | 59.09 | 59.69 | 113.69K |
| 2024-11-19 | 58.85 | 59.62 | ↑$0.77 (1.31%) | 58.85 | 59.63 | 119.84K |
| 2024-11-18 | 59.21 | 59.29 | ↑$0.08 (0.14%) | 58.91 | 59.45 | 78.92K |
| 2024-11-15 | 59.68 | 59.17 | ↓$0.51 (-0.85%) | 59.00 | 59.68 | 76.13K |
| 2024-11-14 | 60.75 | 60.17 | ↓$0.58 (-0.95%) | 60.13 | 60.75 | 129.66K |
| 2024-11-13 | 60.97 | 60.71 | ↓$0.26 (-0.43%) | 60.67 | 61.14 | 422.38K |
| 2024-11-12 | 61.27 | 61.07 | ↓$0.20 (-0.33%) | 60.72 | 61.42 | 130.71K |
| 2024-11-11 | 61.70 | 61.67 | ↓$0.03 (-0.05%) | 61.48 | 61.83 | 155.38K |
| 2024-11-08 | 61.34 | 61.43 | ↑$0.09 (0.15%) | 61.16 | 61.47 | 224.47K |
| 2024-11-07 | 61.26 | 61.76 | ↑$0.50 (0.82%) | 61.21 | 61.87 | 160.65K |
| 2024-11-06 | 60.50 | 60.78 | ↑$0.28 (0.46%) | 60.13 | 60.80 | 119.27K |
| 2024-11-05 | 59.69 | 60.30 | ↑$0.61 (1.02%) | 59.69 | 60.30 | 74.50K |
| 2024-11-04 | 59.44 | 59.44 | ↑$0.00 (0.00%) | 59.37 | 59.83 | 124.92K |
| 2024-11-01 | 59.09 | 59.32 | ↑$0.23 (0.39%) | 59.09 | 59.57 | 69.27K |
| 2024-10-31 | 59.45 | 58.70 | ↓$0.75 (-1.26%) | 58.67 | 59.45 | 94.17K |
| 2024-10-30 | 59.99 | 59.79 | ↓$0.20 (-0.33%) | 59.79 | 60.40 | 111.79K |
| 2024-10-29 | 60.36 | 60.72 | ↑$0.36 (0.60%) | 60.12 | 60.75 | 85.62K |
| 2024-10-28 | 60.50 | 60.50 | ↑$0.00 (0.00%) | 60.36 | 60.73 | 116.24K |
| 2024-10-25 | 60.44 | 60.16 | ↓$0.28 (-0.46%) | 60.11 | 60.74 | 85.51K |
| 2024-10-24 | 60.06 | 59.99 | ↓$0.07 (-0.12%) | 59.72 | 60.16 | 112.41K |
Create an account or log in to view more rows.
$XT I'll say it again slowwwllyyyy! Better stocks to short by far
$XT wtf is that dump
$XT Let’s goooo
$XT CHUG CHUG CHUG
$XT love this stock!!!!
$XT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$XT Looking for this cup to breakout.
$XT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XT almost go time
$XT Somethings happening Monday.