NYSEARCA:XT
ISHARES EXPONENTIAL TECHNOLOGIES ETF Price (Quote)
$56.45
+0.590 (+1.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.30 | $60.14 | Friday, 26th Apr 2024 XT stock ended at $56.45. This is 1.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.01% from a day low at $56.08 to a day high of $56.65. |
| 90 days | $54.30 | $61.47 | |
| 52 weeks | $48.10 | $61.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $56.12 | $56.65 | $56.08 | $56.45 | 47 283 |
| Apr 25, 2024 | $55.30 | $55.97 | $55.15 | $55.86 | 67 484 |
| Apr 24, 2024 | $56.42 | $56.58 | $55.79 | $56.04 | 73 777 |
| Apr 23, 2024 | $55.22 | $56.18 | $55.22 | $55.97 | 100 921 |
| Apr 22, 2024 | $54.74 | $55.35 | $54.50 | $55.09 | 76 468 |
| Apr 19, 2024 | $54.90 | $55.21 | $54.30 | $54.45 | 85 705 |
| Apr 18, 2024 | $55.57 | $55.83 | $55.13 | $55.21 | 99 257 |
| Apr 17, 2024 | $56.23 | $56.33 | $55.55 | $55.65 | 136 822 |
| Apr 16, 2024 | $56.10 | $56.39 | $55.84 | $56.04 | 133 174 |
| Apr 15, 2024 | $57.83 | $57.83 | $56.28 | $56.39 | 148 041 |
| Apr 12, 2024 | $58.16 | $58.22 | $57.34 | $57.42 | 107 230 |
| Apr 11, 2024 | $58.73 | $59.01 | $58.22 | $58.91 | 67 998 |
| Apr 10, 2024 | $58.37 | $58.58 | $58.13 | $58.38 | 93 483 |
| Apr 09, 2024 | $59.33 | $59.57 | $59.09 | $59.54 | 83 964 |
| Apr 08, 2024 | $58.70 | $58.96 | $58.66 | $58.80 | 80 893 |
| Apr 05, 2024 | $58.19 | $58.68 | $58.05 | $58.44 | 83 891 |
| Apr 04, 2024 | $59.68 | $59.77 | $58.27 | $58.33 | 92 604 |
| Apr 03, 2024 | $58.52 | $59.17 | $58.43 | $59.01 | 100 947 |
| Apr 02, 2024 | $58.96 | $58.96 | $58.57 | $58.88 | 127 599 |
| Apr 01, 2024 | $59.87 | $60.14 | $59.41 | $59.66 | 130 100 |
| Mar 28, 2024 | $59.62 | $59.81 | $59.62 | $59.62 | 83 090 |
| Mar 27, 2024 | $59.47 | $59.69 | $59.05 | $59.69 | 104 023 |
| Mar 26, 2024 | $59.55 | $59.64 | $59.19 | $59.20 | 148 020 |
| Mar 25, 2024 | $59.20 | $59.48 | $59.00 | $59.28 | 86 988 |
| Mar 22, 2024 | $59.58 | $59.67 | $59.31 | $59.46 | 102 561 |
