iShares Exponential Technologies ETF (XT) Historical Stock Data
54.84 ↓0.37 (-0.67%)
As of April 19, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, XT is down -0.28% a day on average. There have been 14 days where iShares Exponential Technologies ETF closed green and 16 days where XT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 55.57 | 55.21 | ↓$0.36 (-0.65%) | 55.13 | 55.83 | 99.26K |
| 2024-04-17 | 56.23 | 55.65 | ↓$0.58 (-1.03%) | 55.55 | 56.33 | 136.82K |
| 2024-04-16 | 56.10 | 56.04 | ↓$0.06 (-0.11%) | 55.84 | 56.39 | 133.17K |
| 2024-04-15 | 57.81 | 56.39 | ↓$1.42 (-2.45%) | 56.28 | 57.83 | 148.04K |
| 2024-04-12 | 58.16 | 57.42 | ↓$0.74 (-1.27%) | 57.34 | 58.22 | 107.23K |
| 2024-04-11 | 58.73 | 58.91 | ↑$0.18 (0.31%) | 58.22 | 59.01 | 68K |
| 2024-04-10 | 58.37 | 58.38 | ↑$0.01 (0.02%) | 58.13 | 58.58 | 93.48K |
| 2024-04-09 | 59.33 | 59.54 | ↑$0.21 (0.35%) | 59.09 | 59.57 | 83.96K |
| 2024-04-08 | 58.70 | 58.80 | ↑$0.10 (0.17%) | 58.66 | 58.96 | 80.89K |
| 2024-04-05 | 58.22 | 58.44 | ↑$0.22 (0.38%) | 58.05 | 58.68 | 83.89K |
| 2024-04-04 | 59.68 | 58.33 | ↓$1.35 (-2.26%) | 58.27 | 59.77 | 92.60K |
| 2024-04-03 | 58.52 | 59.01 | ↑$0.49 (0.84%) | 58.43 | 59.17 | 100.95K |
| 2024-04-02 | 58.96 | 58.88 | ↓$0.08 (-0.14%) | 58.57 | 58.96 | 127.60K |
| 2024-04-01 | 59.87 | 59.66 | ↓$0.21 (-0.35%) | 59.41 | 60.14 | 130.10K |
| 2024-03-28 | 59.62 | 59.62 | ↑$0.00 (0.00%) | 59.62 | 59.81 | 83.09K |
| 2024-03-27 | 59.47 | 59.69 | ↑$0.22 (0.37%) | 59.05 | 59.69 | 102.92K |
| 2024-03-26 | 59.55 | 59.20 | ↓$0.35 (-0.59%) | 59.19 | 59.64 | 148.02K |
| 2024-03-25 | 59.20 | 59.28 | ↑$0.08 (0.14%) | 59.00 | 59.48 | 86.99K |
| 2024-03-22 | 59.58 | 59.46 | ↓$0.12 (-0.20%) | 59.31 | 59.67 | 102.56K |
| 2024-03-21 | 60.28 | 59.85 | ↓$0.43 (-0.71%) | 59.85 | 60.29 | 126.20K |
| 2024-03-20 | 58.86 | 59.60 | ↑$0.74 (1.26%) | 58.70 | 59.71 | 72.83K |
| 2024-03-19 | 58.40 | 58.81 | ↑$0.41 (0.70%) | 58.20 | 58.90 | 101.37K |
| 2024-03-18 | 59.37 | 58.90 | ↓$0.47 (-0.79%) | 58.90 | 59.37 | 71.53K |
| 2024-03-15 | 59.02 | 58.86 | ↓$0.16 (-0.27%) | 58.70 | 59.15 | 95.20K |
| 2024-03-14 | 60.10 | 59.24 | ↓$0.86 (-1.43%) | 58.86 | 60.10 | 91.79K |
| 2024-03-13 | 60.44 | 60.17 | ↓$0.27 (-0.45%) | 60.12 | 60.55 | 84.39K |
| 2024-03-12 | 60.58 | 60.63 | ↑$0.05 (0.08%) | 60.18 | 60.73 | 93.39K |
| 2024-03-11 | 60.19 | 60.27 | ↑$0.08 (0.13%) | 60.06 | 60.48 | 94.21K |
| 2024-03-08 | 61.12 | 60.40 | ↓$0.72 (-1.18%) | 60.35 | 61.47 | 97.77K |
| 2024-03-07 | 60.59 | 61.02 | ↑$0.43 (0.71%) | 60.44 | 61.09 | 89.95K |
Create an account or log in to view more rows.
$XT Looking for this cup to breakout.
$XT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XT almost go time
$XT Somethings happening Monday.
$XT Nope
$XT oversold
$XT this is my only green stonk!
I really like this stonk.
$XT I hope I never have to work for anyone again after this
$XT LFGGGGGG
$XT somebody knows something