iShares Future Exponentia... (XT)
NASDAQ: XT
· Real-Time Price · USD
74.28
0.72 (0.98%)
At close: Oct 06, 2025, 12:08 PM
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.89 | 74.01 | 73.35 | 73.56 | 73.56 | -0.05% | 201,119 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.23 | 73.60 | 73.60 | 0.71% | 192,802 |
| Oct 1, 2025 | 71.95 | 73.09 | 71.95 | 73.08 | 73.08 | 1.58% | 73,900 |
| Sep 30, 2025 | 71.40 | 71.96 | 71.31 | 71.94 | 71.94 | 0.84% | 125,704 |
| Sep 29, 2025 | 71.34 | 71.46 | 71.26 | 71.34 | 71.34 | 0.65% | 64,849 |
| Sep 26, 2025 | 70.66 | 70.88 | 70.31 | 70.88 | 70.88 | 0.13% | 63,535 |
| Sep 25, 2025 | 70.81 | 70.94 | 70.38 | 70.79 | 70.79 | -0.66% | 483,100 |
| Sep 24, 2025 | 71.50 | 71.61 | 71.09 | 71.26 | 71.26 | -0.17% | 131,000 |
| Sep 23, 2025 | 72.00 | 72.00 | 71.32 | 71.38 | 71.38 | -0.82% | 178,302 |
| Sep 22, 2025 | 71.43 | 72.00 | 71.43 | 71.97 | 71.97 | 0.76% | 122,400 |
| Sep 19, 2025 | 71.54 | 71.54 | 71.15 | 71.43 | 71.43 | -0.15% | 164,123 |
| Sep 18, 2025 | 71.09 | 71.64 | 70.97 | 71.54 | 71.54 | 1.69% | 79,217 |
| Sep 17, 2025 | 70.33 | 70.84 | 69.88 | 70.35 | 70.35 | 0.27% | 129,200 |
| Sep 16, 2025 | 70.09 | 70.18 | 69.84 | 70.16 | 70.16 | 0.39% | 197,900 |
| Sep 15, 2025 | 69.71 | 69.95 | 69.71 | 69.89 | 69.89 | 0.74% | 49,100 |
| Sep 12, 2025 | 69.73 | 69.75 | 69.33 | 69.38 | 69.38 | -0.70% | 87,600 |
| Sep 11, 2025 | 69.34 | 69.88 | 69.34 | 69.87 | 69.87 | 1.13% | 148,900 |
| Sep 10, 2025 | 69.68 | 69.68 | 68.93 | 69.09 | 69.09 | -0.85% | 82,400 |
| Sep 9, 2025 | 69.70 | 69.76 | 69.40 | 69.68 | 69.68 | -0.03% | 61,213 |
| Sep 8, 2025 | 69.52 | 69.70 | 69.27 | 69.70 | 69.70 | 1.13% | 55,804 |
Page 1 of 133