iShares Future Exponential Technologies ETF (XT)

NASDAQ: XT · Real-Time Price · USD

82.26

+1.43 (1.77%)

At close: Jun 18, 2026, 4:00 PM EDT

83.90

+1.64 (1.99%)

After-hours: Jun 18, 2026, 6:16 PM EDT

XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	82.14	82.37	81.51	82.26	82.26	1.77%	129,963
Jun 17, 2026	81.79	82.09	80.79	80.83	80.83	-0.73%	278,258
Jun 16, 2026	82.26	82.51	81.42	81.42	81.42	-1.04%	72,084
Jun 15, 2026	82.07	82.54	82.02	82.28	82.28	2.01%	86,416
Jun 12, 2026	80.85	81.29	80.25	81.02	80.66	0.10%	80,143
Jun 11, 2026	79.06	81.15	79.00	80.94	80.58	3.24%	88,591
Jun 10, 2026	79.42	80.12	78.36	78.40	78.05	-2.54%	104,908
Jun 9, 2026	81.50	81.81	78.42	80.44	80.08	-0.33%	95,560
Jun 8, 2026	81.27	81.45	80.67	80.71	80.35	0.56%	95,174
Jun 5, 2026	82.76	82.76	79.97	80.26	79.91	-4.31%	107,481
Jun 4, 2026	83.05	84.03	83.02	83.88	83.50	0.05%	90,019
Jun 3, 2026	83.91	84.08	83.25	83.83	83.46	-0.47%	103,327
Jun 2, 2026	83.79	84.23	83.62	84.23	83.86	0.59%	184,803
Jun 1, 2026	83.57	84.05	83.00	83.74	83.37	-0.10%	102,362
May 29, 2026	83.77	83.98	83.47	83.82	83.45	0.50%	145,750
May 28, 2026	82.60	83.52	82.33	83.40	83.03	1.47%	70,406
May 27, 2026	82.64	82.75	81.94	82.19	81.83	-0.64%	201,390
May 26, 2026	82.30	82.76	82.30	82.72	82.35	2.15%	98,933
May 22, 2026	80.69	81.37	80.69	80.98	80.62	1.17%	70,287
May 21, 2026	79.51	80.35	79.35	80.04	79.69	0.42%	72,517
May 20, 2026	78.83	79.71	78.73	79.71	79.35	1.44%	66,745
May 19, 2026	78.34	79.09	78.19	78.58	78.23	-0.67%	107,130
May 18, 2026	79.47	79.54	78.40	79.11	78.76	-0.01%	136,318
May 15, 2026	79.54	79.68	79.05	79.12	78.77	-2.04%	138,871
May 14, 2026	80.46	80.99	80.43	80.77	80.41	0.59%	123,814
May 13, 2026	79.42	80.37	79.30	80.30	79.95	1.72%	80,747
May 12, 2026	78.90	79.04	78.13	78.94	78.59	-0.77%	167,670
May 11, 2026	78.79	79.60	78.79	79.55	79.20	0.61%	116,038
May 8, 2026	78.65	79.07	78.54	79.07	78.72	1.22%	42,244
May 7, 2026	78.89	78.95	77.88	78.12	77.77	-0.72%	2,091,650
May 6, 2026	77.81	78.74	77.66	78.69	78.34	1.72%	95,276
May 5, 2026	77.13	77.53	77.05	77.36	77.02	1.02%	59,671
May 4, 2026	76.65	77.03	76.20	76.58	76.24	-0.09%	67,254
May 1, 2026	76.47	76.96	76.42	76.65	76.31	0.18%	91,327
Apr 30, 2026	75.77	76.54	75.57	76.51	76.17	2.07%	66,495
Apr 29, 2026	75.13	75.13	74.75	74.96	74.63	0.03%	45,957
Apr 28, 2026	75.00	75.30	74.76	74.93	74.60	-1.05%	52,311
Apr 27, 2026	75.87	75.87	75.46	75.73	75.39	-0.35%	53,363
Apr 24, 2026	75.89	76.05	75.38	75.99	75.65	0.68%	102,437
Apr 23, 2026	75.38	76.10	74.86	75.48	75.15	0.35%	79,613
Apr 22, 2026	74.93	75.24	74.86	75.22	74.89	1.39%	70,668
Apr 21, 2026	74.94	74.98	74.15	74.19	73.86	-0.86%	75,922
Apr 20, 2026	74.83	74.93	74.54	74.83	74.50	-0.12%	96,734
Apr 17, 2026	74.57	75.12	74.57	74.92	74.59	1.65%	94,856
Apr 16, 2026	73.54	73.77	73.20	73.71	73.38	0.69%	104,945
Apr 15, 2026	72.98	73.26	72.73	73.20	72.88	0.54%	68,058
Apr 14, 2026	72.19	72.88	72.17	72.81	72.49	1.39%	80,243
Apr 13, 2026	70.73	71.83	70.73	71.81	71.49	1.18%	60,527
Apr 10, 2026	71.52	71.58	70.91	70.97	70.66	-0.34%	131,991
Apr 9, 2026	70.91	71.42	70.56	71.21	70.90	0.13%	75,034