iShares Future Exponential Technologies ETF (XT)

XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	66.62	68.17	66.62	68.15	68.15	3.61%	106,196
Mar 30, 2026	66.69	66.76	65.47	65.77	65.77	-0.12%	159,008
Mar 27, 2026	66.69	66.79	65.80	65.85	65.85	-1.91%	84,193
Mar 26, 2026	67.78	68.22	67.08	67.13	67.13	-2.09%	60,584
Mar 25, 2026	68.82	68.97	68.43	68.57	68.57	1.03%	31,026
Mar 24, 2026	67.49	68.16	67.39	67.87	67.87	-0.48%	73,538
Mar 23, 2026	68.35	68.95	67.99	68.20	68.20	1.44%	71,207
Mar 20, 2026	68.54	68.54	66.85	67.23	67.23	-2.27%	82,786
Mar 19, 2026	68.14	69.11	68.14	68.79	68.79	-0.23%	74,716
Mar 18, 2026	69.76	69.76	68.95	68.95	68.95	-1.66%	112,744
Mar 17, 2026	70.35	70.53	70.04	70.12	70.12	0.15%	58,797
Mar 16, 2026	69.89	70.18	69.77	70.01	70.01	1.30%	48,421
Mar 13, 2026	69.91	70.30	69.02	69.11	69.11	-0.55%	50,733
Mar 12, 2026	70.19	70.21	69.47	69.50	69.50	-1.71%	66,737
Mar 11, 2026	70.66	70.89	70.39	70.71	70.71	0.08%	127,852
Mar 10, 2026	70.89	71.49	70.56	70.65	70.65	0.05%	90,460
Mar 9, 2026	69.07	70.80	68.83	70.62	70.62	1.31%	87,749
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%	183,158
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%	343,327
Feb 27, 2026	71.87	72.56	71.87	72.51	72.51	0.04%	83,050
Feb 26, 2026	73.04	73.04	71.89	72.48	72.48	-0.86%	74,103
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

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.