iShares Future Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
72.97
+0.10 (0.14%)
At close: Oct 17, 2025, 4:00 PM EDT
72.02
-0.95 (-1.30%)
After-hours: Oct 17, 2025, 4:16 PM EDT
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 72.36 | 73.10 | 72.36 | 72.99 | - | 0.16% | 105,498 |
| Oct 16, 2025 | 73.33 | 73.63 | 72.62 | 72.87 | 72.87 | -0.17% | 148,884 |
| Oct 15, 2025 | 73.00 | 73.31 | 72.30 | 72.99 | 72.99 | 0.87% | 64,481 |
| Oct 14, 2025 | 71.87 | 72.83 | 71.59 | 72.36 | 72.36 | -0.73% | 48,156 |
| Oct 13, 2025 | 72.55 | 73.02 | 72.41 | 72.89 | 72.89 | 2.00% | 74,887 |
| Oct 10, 2025 | 74.05 | 74.07 | 71.46 | 71.46 | 71.46 | -3.45% | 183,837 |
| Oct 9, 2025 | 74.35 | 74.35 | 73.80 | 74.01 | 74.01 | -0.38% | 142,833 |
| Oct 8, 2025 | 73.69 | 74.29 | 73.61 | 74.29 | 74.29 | 1.32% | 98,709 |
| Oct 7, 2025 | 74.27 | 74.33 | 73.22 | 73.32 | 73.32 | -1.28% | 120,528 |
| Oct 6, 2025 | 74.21 | 74.46 | 74.11 | 74.27 | 74.27 | 0.97% | 140,909 |
| Oct 3, 2025 | 73.89 | 74.01 | 73.35 | 73.56 | 73.56 | -0.06% | 201,119 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.23 | 73.60 | 73.60 | 0.72% | 192,802 |
| Oct 1, 2025 | 71.95 | 73.09 | 71.95 | 73.08 | 73.08 | 1.58% | 73,866 |
| Sep 30, 2025 | 71.40 | 71.96 | 71.31 | 71.94 | 71.94 | 0.84% | 125,704 |
| Sep 29, 2025 | 71.34 | 71.46 | 71.26 | 71.34 | 71.34 | 0.65% | 64,849 |
| Sep 26, 2025 | 70.66 | 70.88 | 70.31 | 70.88 | 70.88 | 0.12% | 63,535 |
| Sep 25, 2025 | 70.81 | 70.94 | 70.38 | 70.79 | 70.79 | -0.67% | 483,087 |
| Sep 24, 2025 | 71.50 | 71.61 | 71.09 | 71.27 | 71.27 | -0.16% | 130,984 |
| Sep 23, 2025 | 72.00 | 72.00 | 71.32 | 71.38 | 71.38 | -0.82% | 178,302 |
| Sep 22, 2025 | 71.43 | 72.00 | 71.43 | 71.97 | 71.97 | 0.76% | 122,369 |
| Sep 19, 2025 | 71.54 | 71.54 | 71.15 | 71.43 | 71.43 | -0.15% | 164,123 |
| Sep 18, 2025 | 71.09 | 71.64 | 70.97 | 71.54 | 71.54 | 1.69% | 79,217 |
| Sep 17, 2025 | 70.33 | 70.84 | 69.88 | 70.35 | 70.35 | 0.28% | 129,186 |
| Sep 16, 2025 | 70.09 | 70.18 | 69.84 | 70.16 | 70.16 | 0.38% | 197,865 |
| Sep 15, 2025 | 69.71 | 69.95 | 69.71 | 69.89 | 69.89 | 0.73% | 49,094 |
| Sep 12, 2025 | 69.73 | 69.75 | 69.33 | 69.38 | 69.38 | -0.70% | 87,577 |
| Sep 11, 2025 | 69.34 | 69.88 | 69.34 | 69.87 | 69.87 | 1.13% | 148,865 |
| Sep 10, 2025 | 69.68 | 69.68 | 68.93 | 69.09 | 69.09 | -0.85% | 82,351 |
| Sep 9, 2025 | 69.70 | 69.76 | 69.40 | 69.68 | 69.68 | -0.03% | 61,213 |
| Sep 8, 2025 | 69.52 | 69.70 | 69.27 | 69.70 | 69.70 | 1.13% | 55,804 |
| Sep 5, 2025 | 68.87 | 69.12 | 68.42 | 68.92 | 68.92 | 1.52% | 79,503 |
| Sep 4, 2025 | 67.42 | 67.89 | 67.16 | 67.89 | 67.89 | 0.34% | 64,382 |
| Sep 3, 2025 | 67.75 | 67.75 | 67.37 | 67.66 | 67.66 | 0.09% | 86,619 |
| Sep 2, 2025 | 67.07 | 67.65 | 66.93 | 67.60 | 67.60 | -0.88% | 65,015 |
| Aug 29, 2025 | 68.46 | 68.46 | 68.00 | 68.20 | 68.20 | -0.48% | 62,437 |
| Aug 28, 2025 | 68.29 | 68.62 | 68.21 | 68.53 | 68.53 | 0.62% | 53,845 |
| Aug 27, 2025 | 67.80 | 68.13 | 67.80 | 68.11 | 68.11 | 0.44% | 43,050 |
| Aug 26, 2025 | 67.81 | 68.08 | 67.70 | 67.81 | 67.81 | 0.74% | 73,974 |
| Aug 25, 2025 | 67.81 | 67.81 | 67.31 | 67.31 | 67.31 | -0.75% | 113,660 |
| Aug 22, 2025 | 66.61 | 68.00 | 66.61 | 67.82 | 67.82 | 2.35% | 113,813 |
| Aug 21, 2025 | 66.23 | 66.40 | 66.04 | 66.26 | 66.26 | -0.38% | 90,192 |
| Aug 20, 2025 | 66.64 | 66.64 | 65.93 | 66.51 | 66.51 | -0.42% | 55,698 |
| Aug 19, 2025 | 67.34 | 67.42 | 66.71 | 66.79 | 66.79 | -0.64% | 95,890 |
| Aug 18, 2025 | 66.85 | 67.25 | 66.85 | 67.22 | 67.22 | 0.79% | 57,251 |
| Aug 15, 2025 | 66.63 | 66.80 | 66.50 | 66.69 | 66.69 | 0.45% | 46,442 |
| Aug 14, 2025 | 66.30 | 66.49 | 66.10 | 66.39 | 66.39 | -0.91% | 67,802 |
| Aug 13, 2025 | 66.79 | 67.01 | 66.69 | 67.00 | 67.00 | 1.10% | 90,176 |
| Aug 12, 2025 | 65.63 | 66.30 | 65.55 | 66.27 | 66.27 | 1.19% | 63,161 |
| Aug 11, 2025 | 65.79 | 66.09 | 65.44 | 65.49 | 65.49 | -0.33% | 84,688 |
| Aug 8, 2025 | 65.86 | 65.86 | 65.63 | 65.71 | 65.71 | -0.05% | 61,215 |