iShares Future Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
80.98
+0.94 (1.17%)
At close: May 22, 2026, 4:00 PM EDT
81.26
+0.28 (0.35%)
After-hours: May 22, 2026, 4:32 PM EDT
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 80.69 | 81.37 | 80.69 | 80.98 | 80.98 | 1.17% | 70,277 |
| May 21, 2026 | 79.51 | 80.35 | 79.35 | 80.04 | 80.04 | 0.42% | 72,517 |
| May 20, 2026 | 78.83 | 79.71 | 78.73 | 79.71 | 79.71 | 1.44% | 66,745 |
| May 19, 2026 | 78.34 | 79.09 | 78.19 | 78.58 | 78.58 | -0.67% | 107,130 |
| May 18, 2026 | 79.47 | 79.54 | 78.40 | 79.11 | 79.11 | -0.01% | 136,318 |
| May 15, 2026 | 79.54 | 79.68 | 79.05 | 79.12 | 79.12 | -2.04% | 138,871 |
| May 14, 2026 | 80.46 | 80.99 | 80.43 | 80.77 | 80.77 | 0.59% | 123,814 |
| May 13, 2026 | 79.42 | 80.37 | 79.30 | 80.30 | 80.30 | 1.72% | 80,747 |
| May 12, 2026 | 78.90 | 79.04 | 78.13 | 78.94 | 78.94 | -0.77% | 167,670 |
| May 11, 2026 | 78.79 | 79.60 | 78.79 | 79.55 | 79.55 | 0.61% | 116,038 |
| May 8, 2026 | 78.65 | 79.07 | 78.54 | 79.07 | 79.07 | 1.22% | 42,244 |
| May 7, 2026 | 78.89 | 78.95 | 77.88 | 78.12 | 78.12 | -0.72% | 2,091,650 |
| May 6, 2026 | 77.81 | 78.74 | 77.66 | 78.69 | 78.69 | 1.72% | 95,276 |
| May 5, 2026 | 77.13 | 77.53 | 77.05 | 77.36 | 77.36 | 1.02% | 59,671 |
| May 4, 2026 | 76.65 | 77.03 | 76.20 | 76.58 | 76.58 | -0.09% | 67,254 |
| May 1, 2026 | 76.47 | 76.96 | 76.42 | 76.65 | 76.65 | 0.18% | 91,327 |
| Apr 30, 2026 | 75.77 | 76.54 | 75.57 | 76.51 | 76.51 | 2.07% | 66,495 |
| Apr 29, 2026 | 75.13 | 75.13 | 74.75 | 74.96 | 74.96 | 0.03% | 45,957 |
| Apr 28, 2026 | 75.00 | 75.30 | 74.76 | 74.93 | 74.93 | -1.05% | 52,311 |
| Apr 27, 2026 | 75.87 | 75.87 | 75.46 | 75.73 | 75.73 | -0.35% | 53,363 |
| Apr 24, 2026 | 75.89 | 76.05 | 75.38 | 75.99 | 75.99 | 0.68% | 102,437 |
| Apr 23, 2026 | 75.38 | 76.10 | 74.86 | 75.48 | 75.48 | 0.35% | 79,613 |
| Apr 22, 2026 | 74.93 | 75.24 | 74.86 | 75.22 | 75.22 | 1.39% | 70,668 |
| Apr 21, 2026 | 74.94 | 74.98 | 74.15 | 74.19 | 74.19 | -0.86% | 75,922 |
| Apr 20, 2026 | 74.83 | 74.93 | 74.54 | 74.83 | 74.83 | -0.12% | 96,734 |
| Apr 17, 2026 | 74.57 | 75.12 | 74.57 | 74.92 | 74.92 | 1.65% | 94,856 |
| Apr 16, 2026 | 73.54 | 73.77 | 73.20 | 73.71 | 73.71 | 0.69% | 104,945 |
| Apr 15, 2026 | 72.98 | 73.26 | 72.73 | 73.20 | 73.20 | 0.54% | 68,058 |
| Apr 14, 2026 | 72.19 | 72.88 | 72.17 | 72.81 | 72.81 | 1.39% | 80,243 |
| Apr 13, 2026 | 70.73 | 71.83 | 70.73 | 71.81 | 71.81 | 1.18% | 60,527 |
| Apr 10, 2026 | 71.52 | 71.58 | 70.91 | 70.97 | 70.97 | -0.34% | 131,991 |
| Apr 9, 2026 | 70.91 | 71.42 | 70.56 | 71.21 | 71.21 | 0.13% | 75,034 |
| Apr 8, 2026 | 71.37 | 71.37 | 70.80 | 71.12 | 71.12 | 3.06% | 71,866 |
| Apr 7, 2026 | 68.47 | 69.01 | 67.94 | 69.01 | 69.01 | 0.17% | 61,324 |
| Apr 6, 2026 | 68.82 | 69.12 | 68.59 | 68.89 | 68.89 | 0.33% | 77,519 |
| Apr 2, 2026 | 67.61 | 69.12 | 67.60 | 68.67 | 68.67 | -0.63% | 64,522 |
| Apr 1, 2026 | 68.96 | 69.55 | 68.87 | 69.10 | 69.10 | 1.40% | 73,098 |
| 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 |