iShares Future Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
75.32
+0.35 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
76.00
+0.68 (0.90%)
After-hours: Dec 5, 2025, 5:09 PM EST
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.30 | 75.63 | 75.23 | 75.32 | 75.32 | 0.47% | 55,208 |
| Dec 4, 2025 | 75.09 | 75.10 | 74.79 | 74.97 | 74.97 | 0.12% | 71,371 |
| Dec 3, 2025 | 74.15 | 74.89 | 74.13 | 74.88 | 74.88 | 0.81% | 58,925 |
| Dec 2, 2025 | 74.20 | 74.43 | 73.96 | 74.28 | 74.28 | 0.67% | 53,246 |
| Dec 1, 2025 | 73.79 | 74.20 | 73.77 | 73.79 | 73.79 | -0.87% | 86,086 |
| Nov 28, 2025 | 73.96 | 74.43 | 73.96 | 74.43 | 74.43 | 0.94% | 30,719 |
| Nov 26, 2025 | 73.46 | 73.89 | 73.43 | 73.74 | 73.74 | 0.80% | 66,278 |
| Nov 25, 2025 | 72.22 | 73.19 | 71.85 | 73.15 | 73.15 | 1.25% | 69,253 |
| Nov 24, 2025 | 71.48 | 72.32 | 71.48 | 72.25 | 72.25 | 1.57% | 69,043 |
| Nov 21, 2025 | 70.54 | 71.57 | 70.00 | 71.13 | 71.13 | 0.77% | 83,645 |
| Nov 20, 2025 | 73.21 | 73.74 | 70.55 | 70.59 | 70.59 | -2.30% | 83,547 |
| Nov 19, 2025 | 72.15 | 72.73 | 71.69 | 72.25 | 72.25 | -0.09% | 95,835 |
| Nov 18, 2025 | 72.17 | 72.76 | 71.72 | 72.32 | 72.31 | -0.93% | 331,762 |
| Nov 17, 2025 | 73.44 | 73.92 | 72.75 | 72.99 | 72.99 | -0.97% | 77,144 |
| Nov 14, 2025 | 72.74 | 74.28 | 72.58 | 73.71 | 73.71 | -0.16% | 75,208 |
| Nov 13, 2025 | 74.86 | 75.05 | 73.72 | 73.83 | 73.83 | -1.73% | 102,962 |
| Nov 12, 2025 | 75.32 | 75.40 | 75.01 | 75.13 | 75.13 | 0.07% | 86,148 |
| Nov 11, 2025 | 74.78 | 75.20 | 74.74 | 75.08 | 75.08 | 0.19% | 72,197 |
| Nov 10, 2025 | 74.41 | 75.03 | 74.26 | 74.94 | 74.94 | 1.93% | 123,215 |
| Nov 7, 2025 | 72.99 | 73.57 | 72.29 | 73.52 | 73.52 | -0.27% | 99,311 |
| Nov 6, 2025 | 74.56 | 74.63 | 73.39 | 73.72 | 73.72 | -1.29% | 121,186 |
| Nov 5, 2025 | 73.90 | 74.95 | 73.90 | 74.69 | 74.69 | 1.12% | 70,097 |
| Nov 4, 2025 | 74.29 | 74.79 | 73.85 | 73.86 | 73.86 | -2.13% | 114,222 |
| Nov 3, 2025 | 75.53 | 75.64 | 75.00 | 75.47 | 75.47 | 0.37% | 95,374 |
| Oct 31, 2025 | 74.93 | 75.33 | 74.67 | 75.19 | 75.19 | 0.77% | 62,769 |
| Oct 30, 2025 | 74.70 | 75.13 | 74.59 | 74.61 | 74.61 | -0.81% | 113,128 |
| Oct 29, 2025 | 75.80 | 75.80 | 74.87 | 75.22 | 75.22 | -0.19% | 79,090 |
| Oct 28, 2025 | 75.42 | 75.52 | 75.19 | 75.37 | 75.37 | -0.09% | 87,955 |
| Oct 27, 2025 | 75.28 | 75.49 | 75.19 | 75.44 | 75.44 | 0.99% | 92,728 |
| Oct 24, 2025 | 74.80 | 74.88 | 74.63 | 74.70 | 74.70 | 0.89% | 77,090 |
| Oct 23, 2025 | 73.03 | 74.10 | 73.01 | 74.04 | 74.04 | 1.13% | 77,063 |
| Oct 22, 2025 | 73.70 | 73.82 | 72.71 | 73.21 | 73.21 | -0.85% | 280,721 |
| Oct 21, 2025 | 73.79 | 74.11 | 73.54 | 73.84 | 73.84 | -0.08% | 157,806 |
| Oct 20, 2025 | 73.35 | 73.97 | 73.35 | 73.90 | 73.90 | 1.27% | 37,876 |
| Oct 17, 2025 | 72.36 | 73.10 | 72.36 | 72.97 | 72.97 | 0.14% | 106,796 |
| Oct 16, 2025 | 73.33 | 73.63 | 72.62 | 72.87 | 72.87 | -0.17% | 148,884 |
| Oct 15, 2025 | 73.00 | 73.31 | 72.30 | 72.99 | 72.99 | 0.87% | 64,481 |
| Oct 14, 2025 | 71.87 | 72.83 | 71.59 | 72.36 | 72.36 | -0.73% | 48,156 |
| Oct 13, 2025 | 72.55 | 73.02 | 72.41 | 72.89 | 72.89 | 2.00% | 74,887 |
| Oct 10, 2025 | 74.05 | 74.07 | 71.46 | 71.46 | 71.46 | -3.45% | 183,837 |
| Oct 9, 2025 | 74.35 | 74.35 | 73.80 | 74.01 | 74.01 | -0.38% | 142,833 |
| Oct 8, 2025 | 73.69 | 74.29 | 73.61 | 74.29 | 74.29 | 1.32% | 98,709 |
| Oct 7, 2025 | 74.27 | 74.33 | 73.22 | 73.32 | 73.32 | -1.28% | 120,528 |
| Oct 6, 2025 | 74.21 | 74.46 | 74.11 | 74.27 | 74.27 | 0.97% | 140,909 |
| Oct 3, 2025 | 73.89 | 74.01 | 73.35 | 73.56 | 73.56 | -0.06% | 201,119 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.23 | 73.60 | 73.60 | 0.72% | 192,802 |
| Oct 1, 2025 | 71.95 | 73.09 | 71.95 | 73.08 | 73.08 | 1.58% | 73,866 |
| 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 | 0.12% | 63,535 |
| Sep 25, 2025 | 70.81 | 70.94 | 70.38 | 70.79 | 70.79 | -0.67% | 483,087 |
| Sep 24, 2025 | 71.50 | 71.61 | 71.09 | 71.27 | 71.26 | -0.16% | 130,984 |
| 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% | 122,369 |
| 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 | 0.28% | 129,186 |
| Sep 16, 2025 | 70.09 | 70.18 | 69.84 | 70.16 | 70.16 | 0.38% | 197,865 |
| Sep 15, 2025 | 69.71 | 69.95 | 69.71 | 69.89 | 69.89 | 0.73% | 49,094 |
| Sep 12, 2025 | 69.73 | 69.75 | 69.33 | 69.38 | 69.38 | -0.70% | 87,577 |
| Sep 11, 2025 | 69.34 | 69.88 | 69.34 | 69.87 | 69.87 | 1.13% | 148,865 |
| Sep 10, 2025 | 69.68 | 69.68 | 68.93 | 69.09 | 69.09 | -0.85% | 82,351 |
| 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 |
| Sep 5, 2025 | 68.87 | 69.12 | 68.42 | 68.92 | 68.92 | 1.52% | 79,503 |
| Sep 4, 2025 | 67.42 | 67.89 | 67.16 | 67.89 | 67.89 | 0.34% | 64,382 |
| Sep 3, 2025 | 67.75 | 67.75 | 67.37 | 67.66 | 67.66 | 0.09% | 86,619 |
| Sep 2, 2025 | 67.07 | 67.65 | 66.93 | 67.60 | 67.60 | -0.88% | 65,015 |
| Aug 29, 2025 | 68.46 | 68.46 | 68.00 | 68.20 | 68.20 | -0.48% | 62,437 |
| Aug 28, 2025 | 68.29 | 68.62 | 68.21 | 68.53 | 68.53 | 0.62% | 53,845 |
| Aug 27, 2025 | 67.80 | 68.13 | 67.80 | 68.11 | 68.11 | 0.44% | 43,050 |
| Aug 26, 2025 | 67.81 | 68.08 | 67.70 | 67.81 | 67.81 | 0.74% | 73,974 |
| Aug 25, 2025 | 67.81 | 67.81 | 67.31 | 67.31 | 67.31 | -0.75% | 113,660 |
| Aug 22, 2025 | 66.61 | 68.00 | 66.61 | 67.82 | 67.82 | 2.35% | 113,813 |
| Aug 21, 2025 | 66.23 | 66.40 | 66.04 | 66.26 | 66.26 | -0.38% | 90,192 |
| Aug 20, 2025 | 66.64 | 66.64 | 65.93 | 66.51 | 66.51 | -0.42% | 55,698 |
| Aug 19, 2025 | 67.34 | 67.42 | 66.71 | 66.79 | 66.79 | -0.64% | 95,890 |
| Aug 18, 2025 | 66.85 | 67.25 | 66.85 | 67.22 | 67.22 | 0.79% | 57,251 |
| Aug 15, 2025 | 66.63 | 66.80 | 66.50 | 66.69 | 66.69 | 0.45% | 46,442 |
| Aug 14, 2025 | 66.30 | 66.49 | 66.10 | 66.39 | 66.39 | -0.91% | 67,802 |
| 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 |