iShares Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
68.92
+1.03 (1.52%)
At close: Sep 5, 2025, 4:00 PM
68.75
-0.17 (-0.25%)
After-hours: Sep 5, 2025, 4:17 PM EDT
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 66.37 | 66.37 | 65.25 | 65.74 | 65.74 | -0.15% | 73,839 |
| Aug 6, 2025 | 65.78 | 65.90 | 65.49 | 65.84 | 65.84 | 0.04% | 109,795 |
| Aug 5, 2025 | 66.36 | 66.37 | 65.77 | 65.81 | 65.81 | -0.39% | 54,348 |
| Aug 4, 2025 | 65.81 | 66.10 | 65.71 | 66.07 | 66.07 | 1.30% | 59,511 |
| Aug 1, 2025 | 65.45 | 65.50 | 64.66 | 65.22 | 65.22 | -1.11% | 88,128 |
| Jul 31, 2025 | 66.61 | 66.75 | 65.90 | 65.95 | 65.95 | -1.11% | 85,054 |
| Jul 30, 2025 | 66.93 | 67.07 | 66.40 | 66.69 | 66.69 | -0.48% | 80,877 |
| Jul 29, 2025 | 67.37 | 67.46 | 66.83 | 67.01 | 67.01 | -0.30% | 78,391 |
| Jul 28, 2025 | 67.43 | 67.48 | 67.13 | 67.21 | 67.21 | -0.34% | 63,910 |
| Jul 25, 2025 | 67.18 | 67.52 | 67.03 | 67.44 | 67.44 | 0.07% | 64,014 |
| Jul 24, 2025 | 67.53 | 67.60 | 67.31 | 67.39 | 67.39 | -0.35% | 143,891 |
| Jul 23, 2025 | 67.37 | 67.66 | 67.18 | 67.63 | 67.63 | 1.05% | 88,170 |
| Jul 22, 2025 | 66.62 | 66.98 | 66.39 | 66.93 | 66.93 | 0.42% | 73,198 |
| Jul 21, 2025 | 66.76 | 67.04 | 66.64 | 66.65 | 66.65 | 0.35% | 70,730 |
| Jul 18, 2025 | 66.68 | 66.68 | 66.26 | 66.41 | 66.41 | 0.16% | 123,205 |
| Jul 17, 2025 | 65.83 | 66.33 | 65.83 | 66.31 | 66.31 | 0.87% | 87,480 |
| Jul 16, 2025 | 65.48 | 65.77 | 64.97 | 65.74 | 65.74 | 0.44% | 118,431 |
| Jul 15, 2025 | 66.08 | 66.15 | 65.45 | 65.45 | 65.45 | -0.21% | 130,836 |
| Jul 14, 2025 | 65.26 | 65.69 | 65.26 | 65.59 | 65.59 | 0.11% | 59,469 |
| Jul 11, 2025 | 65.81 | 65.88 | 65.47 | 65.52 | 65.52 | -0.86% | 59,663 |
| Jul 10, 2025 | 66.40 | 66.40 | 65.96 | 66.09 | 66.09 | -0.36% | 111,650 |
| Jul 9, 2025 | 66.11 | 66.35 | 65.83 | 66.33 | 66.33 | 0.59% | 63,990 |
| Jul 8, 2025 | 65.73 | 66.08 | 65.62 | 65.94 | 65.94 | 0.64% | 64,181 |
| Jul 7, 2025 | 65.78 | 66.03 | 65.25 | 65.52 | 65.52 | -1.27% | 188,216 |
| Jul 3, 2025 | 66.02 | 66.50 | 66.02 | 66.36 | 66.36 | 1.16% | 121,204 |
| Jul 2, 2025 | 64.96 | 65.60 | 64.96 | 65.60 | 65.60 | 0.86% | 82,888 |
| Jul 1, 2025 | 64.94 | 65.20 | 64.61 | 65.04 | 65.04 | -0.32% | 86,021 |
| Jun 30, 2025 | 65.08 | 65.29 | 64.95 | 65.25 | 65.25 | 0.40% | 131,233 |
| Jun 27, 2025 | 65.15 | 65.37 | 64.68 | 64.99 | 64.99 | 0.09% | 92,540 |
| Jun 26, 2025 | 64.89 | 65.07 | 64.69 | 64.93 | 64.93 | 0.68% | 69,510 |