iShares Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
54.40
+0.20 (0.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 54.44 | 54.75 | 54.16 | 54.37 | 54.37 | 0.31% | 181,320 |
| Apr 16, 2025 | 54.42 | 54.85 | 53.62 | 54.20 | 54.20 | -1.40% | 98,317 |
| Apr 15, 2025 | 54.94 | 55.37 | 54.81 | 54.97 | 54.97 | 0.22% | 171,758 |
| Apr 14, 2025 | 55.03 | 55.20 | 54.22 | 54.85 | 54.85 | 1.39% | 193,879 |
| Apr 11, 2025 | 52.93 | 54.17 | 52.62 | 54.10 | 54.10 | 2.68% | 132,435 |
| Apr 10, 2025 | 53.39 | 53.70 | 51.34 | 52.69 | 52.69 | -3.55% | 376,808 |
| Apr 9, 2025 | 49.58 | 54.90 | 49.36 | 54.63 | 54.63 | 9.57% | 197,539 |
| Apr 8, 2025 | 52.42 | 52.64 | 49.19 | 49.86 | 49.86 | -2.10% | 331,583 |
| Apr 7, 2025 | 49.52 | 52.38 | 49.01 | 50.93 | 50.93 | -1.81% | 1,347,802 |
| Apr 4, 2025 | 53.30 | 53.79 | 51.71 | 51.87 | 51.87 | -6.61% | 527,758 |
| Apr 3, 2025 | 56.48 | 56.73 | 55.50 | 55.54 | 55.54 | -4.32% | 129,079 |
| Apr 2, 2025 | 57.01 | 58.35 | 57.01 | 58.05 | 58.05 | 0.80% | 119,165 |
| Apr 1, 2025 | 57.50 | 57.83 | 57.10 | 57.59 | 57.59 | 0.05% | 140,187 |
| Mar 31, 2025 | 56.92 | 57.60 | 56.41 | 57.56 | 57.56 | -0.64% | 499,239 |
| Mar 28, 2025 | 58.68 | 58.71 | 57.79 | 57.93 | 57.93 | -2.03% | 91,719 |
| Mar 27, 2025 | 59.24 | 59.48 | 58.90 | 59.13 | 59.13 | -0.62% | 106,637 |
| Mar 26, 2025 | 60.32 | 60.35 | 59.31 | 59.50 | 59.50 | -1.57% | 76,633 |
| Mar 25, 2025 | 60.68 | 60.72 | 60.33 | 60.45 | 60.45 | 0.02% | 86,099 |
| Mar 24, 2025 | 60.28 | 60.55 | 60.27 | 60.44 | 60.44 | 0.95% | 107,841 |
| Mar 21, 2025 | 59.35 | 59.94 | 59.20 | 59.87 | 59.87 | -0.53% | 118,372 |
| Mar 20, 2025 | 60.01 | 60.50 | 59.90 | 60.19 | 60.19 | -0.81% | 104,516 |
| Mar 19, 2025 | 60.37 | 61.01 | 60.20 | 60.68 | 60.68 | 0.55% | 97,339 |
| Mar 18, 2025 | 60.49 | 60.49 | 60.00 | 60.35 | 60.35 | -0.67% | 110,964 |
| Mar 17, 2025 | 59.82 | 60.95 | 59.82 | 60.76 | 60.76 | 1.59% | 101,346 |
| Mar 14, 2025 | 59.31 | 59.89 | 59.31 | 59.81 | 59.81 | 2.33% | 154,788 |
| Mar 13, 2025 | 58.94 | 59.04 | 58.28 | 58.45 | 58.45 | -1.47% | 159,912 |
| Mar 12, 2025 | 59.75 | 59.82 | 58.98 | 59.32 | 59.32 | 0.29% | 129,717 |
| Mar 11, 2025 | 59.18 | 59.79 | 58.70 | 59.15 | 59.15 | 0.31% | 177,724 |
| Mar 10, 2025 | 59.81 | 59.97 | 58.50 | 58.97 | 58.97 | -3.23% | 192,715 |
| Mar 7, 2025 | 60.28 | 60.99 | 59.79 | 60.94 | 60.94 | 1.08% | 124,958 |
| Mar 6, 2025 | 60.69 | 61.26 | 60.15 | 60.29 | 60.29 | -2.02% | 132,737 |
| Mar 5, 2025 | 60.74 | 61.60 | 60.48 | 61.53 | 61.53 | 1.96% | 189,087 |
| Mar 4, 2025 | 59.84 | 61.14 | 59.30 | 60.35 | 60.35 | 0.05% | 341,442 |
| Mar 3, 2025 | 61.73 | 61.82 | 59.97 | 60.32 | 60.32 | -1.44% | 188,934 |
| Feb 28, 2025 | 60.66 | 61.21 | 60.35 | 61.20 | 61.20 | 0.21% | 152,200 |
| Feb 27, 2025 | 62.42 | 62.51 | 61.03 | 61.07 | 61.07 | -2.37% | 199,324 |
| Feb 26, 2025 | 62.54 | 63.12 | 62.37 | 62.55 | 62.55 | 0.50% | 139,858 |
| Feb 25, 2025 | 62.64 | 62.70 | 61.98 | 62.24 | 62.24 | -0.27% | 102,103 |
| Feb 24, 2025 | 62.97 | 63.03 | 62.09 | 62.41 | 62.41 | -0.89% | 227,176 |
| Feb 21, 2025 | 64.16 | 64.20 | 62.85 | 62.97 | 62.97 | -1.61% | 126,550 |
| Feb 20, 2025 | 64.23 | 64.26 | 63.62 | 64.00 | 64.00 | 0.08% | 85,855 |
| Feb 19, 2025 | 63.89 | 64.10 | 63.72 | 63.95 | 63.95 | 0.14% | 120,587 |
| Feb 18, 2025 | 63.56 | 63.88 | 63.52 | 63.86 | 63.86 | 0.76% | 264,637 |
| Feb 14, 2025 | 63.51 | 63.60 | 63.26 | 63.38 | 63.38 | -0.08% | 149,402 |
| Feb 13, 2025 | 62.90 | 63.43 | 62.77 | 63.43 | 63.43 | 0.97% | 132,286 |
| Feb 12, 2025 | 61.98 | 62.87 | 61.92 | 62.82 | 62.82 | 0.32% | 133,786 |
| Feb 11, 2025 | 62.49 | 62.79 | 62.47 | 62.62 | 62.62 | -0.51% | 129,387 |
| Feb 10, 2025 | 62.89 | 63.02 | 62.83 | 62.94 | 62.94 | 0.95% | 83,898 |
| Feb 7, 2025 | 63.01 | 63.19 | 62.24 | 62.35 | 62.35 | -0.61% | 130,171 |
| Feb 6, 2025 | 62.87 | 62.96 | 62.49 | 62.73 | 62.73 | 0.03% | 69,493 |