iShares Future Exponential Technologies ETF (XT)

XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.47	70.14	69.41	69.71	69.71	-1.18%	61,275
Mar 5, 2026	70.76	71.17	69.92	70.54	70.54	-1.34%	48,800
Mar 4, 2026	70.90	71.70	70.79	71.50	71.50	1.42%	183,156
Mar 3, 2026	70.01	70.79	69.25	70.50	70.50	-2.10%	180,602
Mar 2, 2026	71.33	72.25	71.33	72.01	72.01	-0.69%	68,327
Feb 27, 2026	71.87	72.56	71.87	72.51	72.51	0.04%	83,048
Feb 26, 2026	73.04	73.04	71.89	72.48	72.48	-0.86%	74,100
Feb 25, 2026	72.84	73.18	72.81	73.11	73.11	0.89%	59,854
Feb 24, 2026	71.95	72.62	71.95	72.46	72.46	0.88%	70,252
Feb 23, 2026	72.14	72.40	71.61	71.83	71.83	-0.80%	69,528
Feb 20, 2026	71.83	72.68	71.83	72.41	72.41	0.24%	56,549
Feb 19, 2026	72.10	72.30	71.81	72.24	72.24	-0.32%	59,254
Feb 18, 2026	72.55	72.84	72.23	72.47	72.47	0.39%	74,963
Feb 17, 2026	71.92	72.47	71.49	72.19	72.19	0.09%	238,035
Feb 13, 2026	71.60	72.41	71.47	72.12	72.12	0.72%	48,414
Feb 12, 2026	72.54	72.69	71.53	71.61	71.61	-1.46%	76,240
Feb 11, 2026	72.79	72.79	72.17	72.67	72.67	0.71%	55,247
Feb 10, 2026	72.36	72.60	72.09	72.16	72.16	-0.10%	90,405
Feb 9, 2026	71.63	72.44	71.63	72.23	72.23	0.71%	70,806
Feb 6, 2026	70.83	71.77	70.73	71.72	71.72	2.43%	114,637
Feb 5, 2026	70.50	71.38	69.95	70.02	70.02	-1.62%	88,572
Feb 4, 2026	71.76	71.83	70.65	71.17	71.17	-0.61%	805,465
Feb 3, 2026	72.57	72.60	71.01	71.61	71.61	-1.44%	78,851
Feb 2, 2026	72.05	72.86	72.05	72.65	72.65	0.37%	59,300
Jan 30, 2026	72.70	73.12	72.15	72.38	72.38	-0.85%	124,813
Jan 29, 2026	73.43	73.56	72.09	73.00	73.00	-0.61%	68,257
Jan 28, 2026	73.60	73.64	73.32	73.45	73.45	0.09%	344,006
Jan 27, 2026	73.13	73.57	73.11	73.39	73.38	0.85%	99,026
Jan 26, 2026	72.48	72.97	72.47	72.77	72.77	0.43%	56,409
Jan 23, 2026	72.40	72.68	72.31	72.46	72.46	0.18%	68,183
Jan 22, 2026	72.32	72.47	72.06	72.33	72.33	1.02%	79,205
Jan 21, 2026	70.96	71.96	70.81	71.60	71.60	1.24%	96,618
Jan 20, 2026	70.83	71.35	70.61	70.72	70.72	-1.82%	142,346
Jan 16, 2026	72.22	72.29	71.88	72.03	72.03	0.20%	64,172
Jan 15, 2026	72.50	72.50	71.88	71.89	71.89	-0.39%	53,807
Jan 14, 2026	71.94	72.25	71.71	72.17	72.17	-0.13%	50,533
Jan 13, 2026	72.40	72.55	72.02	72.26	72.26	-0.31%	65,188
Jan 12, 2026	72.03	72.59	72.03	72.49	72.49	0.41%	112,300
Jan 9, 2026	71.88	72.33	71.88	72.19	72.19	0.70%	56,170
Jan 8, 2026	72.02	72.16	71.52	71.69	71.69	-0.67%	77,040
Jan 7, 2026	71.93	72.47	71.93	72.17	72.17	0.39%	77,673
Jan 6, 2026	71.06	71.95	71.06	71.89	71.89	1.55%	68,573
Jan 5, 2026	70.71	70.94	70.67	70.79	70.79	0.83%	64,154
Jan 2, 2026	70.48	70.53	69.84	70.21	70.21	0.67%	50,802
Dec 31, 2025	70.36	70.36	69.71	69.74	69.74	-0.82%	97,809
Dec 30, 2025	70.46	70.55	70.32	70.32	70.32	-0.06%	129,122
Dec 29, 2025	70.33	70.53	70.26	70.36	70.36	-0.62%	87,173
Dec 26, 2025	70.82	70.88	70.67	70.80	70.80	0.12%	96,430
Dec 24, 2025	70.52	70.76	70.52	70.71	70.71	0.26%	56,706
Dec 23, 2025	70.35	70.55	70.21	70.53	70.53	0.27%	104,092

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.