iShares Future Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
71.47
+0.97 (1.38%)
Mar 4, 2026, 12:46 PM EST - Market open
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 70.01 | 70.79 | 69.25 | 70.50 | 70.50 | -2.10% | 180,602 |
| Mar 2, 2026 | 71.33 | 72.25 | 71.33 | 72.01 | 72.01 | -0.69% | 68,327 |
| Feb 27, 2026 | 71.87 | 72.56 | 71.87 | 72.51 | 72.51 | 0.04% | 83,048 |
| Feb 26, 2026 | 73.04 | 73.04 | 71.89 | 72.48 | 72.48 | -0.86% | 74,100 |
| Feb 25, 2026 | 72.84 | 73.18 | 72.81 | 73.11 | 73.11 | 0.89% | 59,854 |
| Feb 24, 2026 | 71.95 | 72.62 | 71.95 | 72.46 | 72.46 | 0.88% | 70,252 |
| Feb 23, 2026 | 72.14 | 72.40 | 71.61 | 71.83 | 71.83 | -0.80% | 69,528 |
| Feb 20, 2026 | 71.83 | 72.68 | 71.83 | 72.41 | 72.41 | 0.24% | 56,549 |
| Feb 19, 2026 | 72.10 | 72.30 | 71.81 | 72.24 | 72.24 | -0.32% | 59,254 |
| Feb 18, 2026 | 72.55 | 72.84 | 72.23 | 72.47 | 72.47 | 0.39% | 74,963 |
| Feb 17, 2026 | 71.92 | 72.47 | 71.49 | 72.19 | 72.19 | 0.09% | 238,035 |
| Feb 13, 2026 | 71.60 | 72.41 | 71.47 | 72.12 | 72.12 | 0.72% | 48,414 |
| Feb 12, 2026 | 72.54 | 72.69 | 71.53 | 71.61 | 71.61 | -1.46% | 76,240 |
| Feb 11, 2026 | 72.79 | 72.79 | 72.17 | 72.67 | 72.67 | 0.71% | 55,247 |
| Feb 10, 2026 | 72.36 | 72.60 | 72.09 | 72.16 | 72.16 | -0.10% | 90,405 |
| Feb 9, 2026 | 71.63 | 72.44 | 71.63 | 72.23 | 72.23 | 0.71% | 70,806 |
| Feb 6, 2026 | 70.83 | 71.77 | 70.73 | 71.72 | 71.72 | 2.43% | 114,637 |
| Feb 5, 2026 | 70.50 | 71.38 | 69.95 | 70.02 | 70.02 | -1.62% | 88,572 |
| Feb 4, 2026 | 71.76 | 71.83 | 70.65 | 71.17 | 71.17 | -0.61% | 805,465 |
| Feb 3, 2026 | 72.57 | 72.60 | 71.01 | 71.61 | 71.61 | -1.44% | 78,851 |
| Feb 2, 2026 | 72.05 | 72.86 | 72.05 | 72.65 | 72.65 | 0.37% | 59,300 |
| Jan 30, 2026 | 72.70 | 73.12 | 72.15 | 72.38 | 72.38 | -0.85% | 124,813 |
| Jan 29, 2026 | 73.43 | 73.56 | 72.09 | 73.00 | 73.00 | -0.61% | 68,257 |
| Jan 28, 2026 | 73.60 | 73.64 | 73.32 | 73.45 | 73.45 | 0.09% | 344,006 |
| Jan 27, 2026 | 73.13 | 73.57 | 73.11 | 73.39 | 73.38 | 0.85% | 99,026 |
| Jan 26, 2026 | 72.48 | 72.97 | 72.47 | 72.77 | 72.77 | 0.43% | 56,409 |
| Jan 23, 2026 | 72.40 | 72.68 | 72.31 | 72.46 | 72.46 | 0.18% | 68,183 |
| Jan 22, 2026 | 72.32 | 72.47 | 72.06 | 72.33 | 72.33 | 1.02% | 79,205 |
| Jan 21, 2026 | 70.96 | 71.96 | 70.81 | 71.60 | 71.60 | 1.24% | 96,618 |
| Jan 20, 2026 | 70.83 | 71.35 | 70.61 | 70.72 | 70.72 | -1.82% | 142,346 |
| Jan 16, 2026 | 72.22 | 72.29 | 71.88 | 72.03 | 72.03 | 0.20% | 64,172 |
| Jan 15, 2026 | 72.50 | 72.50 | 71.88 | 71.89 | 71.89 | -0.39% | 53,807 |
| Jan 14, 2026 | 71.94 | 72.25 | 71.71 | 72.17 | 72.17 | -0.13% | 50,533 |
| Jan 13, 2026 | 72.40 | 72.55 | 72.02 | 72.26 | 72.26 | -0.31% | 65,188 |
| Jan 12, 2026 | 72.03 | 72.59 | 72.03 | 72.49 | 72.49 | 0.41% | 112,300 |
| Jan 9, 2026 | 71.88 | 72.33 | 71.88 | 72.19 | 72.19 | 0.70% | 56,170 |
| Jan 8, 2026 | 72.02 | 72.16 | 71.52 | 71.69 | 71.69 | -0.67% | 77,040 |
| Jan 7, 2026 | 71.93 | 72.47 | 71.93 | 72.17 | 72.17 | 0.39% | 77,673 |
| Jan 6, 2026 | 71.06 | 71.95 | 71.06 | 71.89 | 71.89 | 1.55% | 68,573 |
| Jan 5, 2026 | 70.71 | 70.94 | 70.67 | 70.79 | 70.79 | 0.83% | 64,154 |
| Jan 2, 2026 | 70.48 | 70.53 | 69.84 | 70.21 | 70.21 | 0.67% | 50,802 |
| Dec 31, 2025 | 70.36 | 70.36 | 69.71 | 69.74 | 69.74 | -0.82% | 97,809 |
| Dec 30, 2025 | 70.46 | 70.55 | 70.32 | 70.32 | 70.32 | -0.06% | 129,122 |
| Dec 29, 2025 | 70.33 | 70.53 | 70.26 | 70.36 | 70.36 | -0.62% | 87,173 |
| Dec 26, 2025 | 70.82 | 70.88 | 70.67 | 70.80 | 70.80 | 0.12% | 96,430 |
| Dec 24, 2025 | 70.52 | 70.76 | 70.52 | 70.71 | 70.71 | 0.26% | 56,706 |
| Dec 23, 2025 | 70.35 | 70.55 | 70.21 | 70.53 | 70.53 | 0.27% | 104,092 |
| Dec 22, 2025 | 70.08 | 70.40 | 70.06 | 70.34 | 70.34 | 0.77% | 542,761 |
| Dec 19, 2025 | 69.39 | 70.03 | 69.39 | 69.80 | 69.80 | 1.07% | 288,683 |
| Dec 18, 2025 | 69.17 | 69.44 | 68.93 | 69.06 | 69.06 | 1.20% | 259,752 |
| Dec 17, 2025 | 69.38 | 69.48 | 68.22 | 68.24 | 68.24 | -1.36% | 151,566 |
| Dec 16, 2025 | 69.20 | 69.49 | 67.54 | 69.18 | 69.18 | -7.58% | 114,211 |
| Dec 15, 2025 | 75.33 | 75.36 | 74.84 | 74.86 | 69.53 | -0.16% | 51,887 |
| Dec 12, 2025 | 75.84 | 75.94 | 74.66 | 74.98 | 69.64 | -1.29% | 61,876 |
| Dec 11, 2025 | 75.64 | 76.01 | 75.58 | 75.96 | 70.55 | -0.18% | 55,481 |
| Dec 10, 2025 | 75.20 | 76.29 | 75.20 | 76.10 | 70.67 | 1.23% | 81,036 |
| Dec 9, 2025 | 75.17 | 75.43 | 75.13 | 75.17 | 69.81 | -0.16% | 44,076 |
| Dec 8, 2025 | 75.57 | 75.60 | 75.09 | 75.29 | 69.93 | -0.04% | 64,825 |
| Dec 5, 2025 | 75.30 | 75.63 | 75.23 | 75.32 | 69.96 | 0.47% | 55,208 |
| Dec 4, 2025 | 75.09 | 75.10 | 74.79 | 74.97 | 69.63 | 0.12% | 71,371 |
| Dec 3, 2025 | 74.15 | 74.89 | 74.13 | 74.88 | 69.55 | 0.81% | 58,925 |
| Dec 2, 2025 | 74.20 | 74.43 | 73.96 | 74.28 | 68.99 | 0.67% | 53,246 |
| Dec 1, 2025 | 73.79 | 74.20 | 73.77 | 73.79 | 68.53 | -0.87% | 86,086 |
| Nov 28, 2025 | 73.96 | 74.43 | 73.96 | 74.43 | 69.13 | 0.94% | 30,719 |
| Nov 26, 2025 | 73.46 | 73.89 | 73.43 | 73.74 | 68.48 | 0.80% | 66,278 |
| Nov 25, 2025 | 72.22 | 73.19 | 71.85 | 73.15 | 67.94 | 1.25% | 69,253 |
| Nov 24, 2025 | 71.48 | 72.32 | 71.48 | 72.25 | 67.10 | 1.57% | 69,043 |
| Nov 21, 2025 | 70.54 | 71.57 | 70.00 | 71.13 | 66.07 | 0.77% | 83,645 |
| Nov 20, 2025 | 73.21 | 73.74 | 70.55 | 70.59 | 65.56 | -2.30% | 83,547 |
| Nov 19, 2025 | 72.15 | 72.73 | 71.69 | 72.25 | 67.10 | -0.09% | 95,835 |
| Nov 18, 2025 | 72.17 | 72.76 | 71.72 | 72.32 | 67.16 | -0.93% | 331,762 |
| Nov 17, 2025 | 73.44 | 73.92 | 72.75 | 72.99 | 67.79 | -0.97% | 77,144 |
| Nov 14, 2025 | 72.74 | 74.28 | 72.58 | 73.71 | 68.46 | -0.16% | 75,208 |
| Nov 13, 2025 | 74.86 | 75.05 | 73.72 | 73.83 | 68.57 | -1.73% | 102,962 |
| Nov 12, 2025 | 75.32 | 75.40 | 75.01 | 75.13 | 69.78 | 0.07% | 86,148 |
| Nov 11, 2025 | 74.78 | 75.20 | 74.74 | 75.08 | 69.73 | 0.19% | 72,197 |
| Nov 10, 2025 | 74.41 | 75.03 | 74.26 | 74.94 | 69.60 | 1.93% | 123,215 |
| Nov 7, 2025 | 72.99 | 73.57 | 72.29 | 73.52 | 68.29 | -0.27% | 99,311 |
| Nov 6, 2025 | 74.56 | 74.63 | 73.39 | 73.72 | 68.47 | -1.29% | 121,186 |
| Nov 5, 2025 | 73.90 | 74.95 | 73.90 | 74.69 | 69.37 | 1.12% | 70,097 |
| Nov 4, 2025 | 74.29 | 74.79 | 73.85 | 73.86 | 68.60 | -2.13% | 114,222 |
| Nov 3, 2025 | 75.53 | 75.64 | 75.00 | 75.47 | 70.09 | 0.37% | 95,374 |
| Oct 31, 2025 | 74.93 | 75.33 | 74.67 | 75.19 | 69.83 | 0.77% | 62,769 |
| Oct 30, 2025 | 74.70 | 75.13 | 74.59 | 74.61 | 69.30 | -0.81% | 113,128 |
| Oct 29, 2025 | 75.80 | 75.80 | 74.87 | 75.22 | 69.87 | -0.19% | 79,090 |
| Oct 28, 2025 | 75.42 | 75.52 | 75.19 | 75.37 | 70.00 | -0.09% | 87,955 |
| Oct 27, 2025 | 75.28 | 75.49 | 75.19 | 75.44 | 70.07 | 0.99% | 92,728 |
| Oct 24, 2025 | 74.80 | 74.88 | 74.63 | 74.70 | 69.38 | 0.89% | 77,090 |
| Oct 23, 2025 | 73.03 | 74.10 | 73.01 | 74.04 | 68.77 | 1.13% | 77,063 |
| Oct 22, 2025 | 73.70 | 73.82 | 72.71 | 73.21 | 68.00 | -0.85% | 280,721 |
| Oct 21, 2025 | 73.79 | 74.11 | 73.54 | 73.84 | 68.58 | -0.08% | 157,806 |
| Oct 20, 2025 | 73.35 | 73.97 | 73.35 | 73.90 | 68.63 | 1.27% | 37,876 |
| Oct 17, 2025 | 72.36 | 73.10 | 72.36 | 72.97 | 67.77 | 0.14% | 106,796 |
| Oct 16, 2025 | 73.33 | 73.63 | 72.62 | 72.87 | 67.68 | -0.17% | 148,884 |
| Oct 15, 2025 | 73.00 | 73.31 | 72.30 | 72.99 | 67.79 | 0.87% | 64,481 |
| Oct 14, 2025 | 71.87 | 72.83 | 71.59 | 72.36 | 67.21 | -0.73% | 48,156 |
| Oct 13, 2025 | 72.55 | 73.02 | 72.41 | 72.89 | 67.70 | 2.00% | 74,887 |
| Oct 10, 2025 | 74.05 | 74.07 | 71.46 | 71.46 | 66.37 | -3.45% | 183,837 |
| Oct 9, 2025 | 74.35 | 74.35 | 73.80 | 74.01 | 68.74 | -0.38% | 142,833 |
| Oct 8, 2025 | 73.69 | 74.29 | 73.61 | 74.29 | 69.00 | 1.32% | 98,709 |