iShares Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
66.27
-0.73 (-1.09%)
Aug 14, 2025, 1:15 PM - Market open
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.30 | 66.44 | 66.30 | 66.33 | - | -1.00% | 2,709 |
| 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 |
| Jun 25, 2025 | 64.56 | 64.66 | 64.30 | 64.49 | 64.49 | 0.11% | 56,619 |
| Jun 24, 2025 | 63.89 | 64.52 | 63.79 | 64.42 | 64.42 | 2.09% | 66,313 |
| Jun 23, 2025 | 62.24 | 63.14 | 62.03 | 63.10 | 63.10 | 1.22% | 443,913 |
| Jun 20, 2025 | 63.06 | 63.06 | 62.25 | 62.34 | 62.34 | -0.94% | 154,789 |
| Jun 18, 2025 | 62.97 | 63.25 | 62.79 | 62.93 | 62.93 | 0.03% | 88,752 |
| Jun 17, 2025 | 63.18 | 63.44 | 62.83 | 62.91 | 62.91 | -1.24% | 68,343 |
| Jun 16, 2025 | 63.37 | 63.90 | 63.34 | 63.70 | 63.70 | 1.21% | 78,451 |
| Jun 13, 2025 | 62.93 | 63.50 | 62.82 | 62.94 | 62.73 | -1.63% | 102,133 |
| Jun 12, 2025 | 63.79 | 64.18 | 63.79 | 63.98 | 63.77 | 0.17% | 48,461 |
| Jun 11, 2025 | 64.18 | 64.31 | 63.74 | 63.87 | 63.66 | -0.13% | 93,819 |
| Jun 10, 2025 | 63.69 | 63.95 | 63.56 | 63.95 | 63.74 | 0.76% | 152,624 |
| Jun 9, 2025 | 63.23 | 63.73 | 63.23 | 63.47 | 63.26 | 0.62% | 153,452 |
| Jun 6, 2025 | 63.07 | 63.25 | 62.97 | 63.08 | 62.87 | 0.43% | 200,836 |
| Jun 5, 2025 | 63.01 | 63.35 | 62.58 | 62.81 | 62.61 | 0.19% | 71,721 |
| Jun 4, 2025 | 62.50 | 62.87 | 62.47 | 62.69 | 62.49 | 0.98% | 64,768 |