iShares Future Exponential Technologies ETF (XT)

NASDAQ: XT · Real-Time Price · USD

80.00

-0.78 (-0.97%)

At close: Jun 26, 2026, 4:00 PM EDT

79.98

-0.02 (-0.03%)

After-hours: Jun 26, 2026, 4:22 PM EDT

XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.73	80.77	79.61	80.00	80.00	-0.97%	109,629
Jun 25, 2026	81.12	81.27	80.59	80.78	80.78	0.96%	63,568
Jun 24, 2026	80.23	80.73	79.70	80.01	80.01	-0.42%	76,234
Jun 23, 2026	80.64	81.06	80.23	80.35	80.35	-2.84%	96,440
Jun 22, 2026	82.66	83.25	82.44	82.70	82.70	0.53%	88,393
Jun 18, 2026	82.14	82.37	81.51	82.26	82.26	1.77%	129,963
Jun 17, 2026	81.79	82.09	80.79	80.83	80.83	-0.73%	278,258
Jun 16, 2026	82.26	82.51	81.42	81.42	81.42	-1.04%	72,084
Jun 15, 2026	82.07	82.54	82.02	82.28	82.28	2.01%	86,416
Jun 12, 2026	80.85	81.29	80.25	81.02	80.66	0.10%	80,143
Jun 11, 2026	79.06	81.15	79.00	80.94	80.58	3.24%	88,591
Jun 10, 2026	79.42	80.12	78.36	78.40	78.05	-2.54%	104,908
Jun 9, 2026	81.50	81.81	78.42	80.44	80.08	-0.33%	95,560
Jun 8, 2026	81.27	81.45	80.67	80.71	80.35	0.56%	95,174
Jun 5, 2026	82.76	82.76	79.97	80.26	79.91	-4.31%	107,481
Jun 4, 2026	83.05	84.03	83.02	83.88	83.50	0.05%	90,019
Jun 3, 2026	83.91	84.08	83.25	83.83	83.46	-0.47%	103,327
Jun 2, 2026	83.79	84.23	83.62	84.23	83.86	0.59%	184,803
Jun 1, 2026	83.57	84.05	83.00	83.74	83.37	-0.10%	102,362
May 29, 2026	83.77	83.98	83.47	83.82	83.45	0.50%	145,750
May 28, 2026	82.60	83.52	82.33	83.40	83.03	1.47%	70,406
May 27, 2026	82.64	82.75	81.94	82.19	81.83	-0.64%	201,390
May 26, 2026	82.30	82.76	82.30	82.72	82.35	2.15%	98,933
May 22, 2026	80.69	81.37	80.69	80.98	80.62	1.17%	70,287
May 21, 2026	79.51	80.35	79.35	80.04	79.69	0.42%	72,517
May 20, 2026	78.83	79.71	78.73	79.71	79.35	1.44%	66,745
May 19, 2026	78.34	79.09	78.19	78.58	78.23	-0.67%	107,130
May 18, 2026	79.47	79.54	78.40	79.11	78.76	-0.01%	136,318
May 15, 2026	79.54	79.68	79.05	79.12	78.77	-2.04%	138,871
May 14, 2026	80.46	80.99	80.43	80.77	80.41	0.59%	123,814
May 13, 2026	79.42	80.37	79.30	80.30	79.95	1.72%	80,747
May 12, 2026	78.90	79.04	78.13	78.94	78.59	-0.77%	167,670
May 11, 2026	78.79	79.60	78.79	79.55	79.20	0.61%	116,038
May 8, 2026	78.65	79.07	78.54	79.07	78.72	1.22%	42,244
May 7, 2026	78.89	78.95	77.88	78.12	77.77	-0.72%	2,091,650
May 6, 2026	77.81	78.74	77.66	78.69	78.34	1.72%	95,276
May 5, 2026	77.13	77.53	77.05	77.36	77.02	1.02%	59,671
May 4, 2026	76.65	77.03	76.20	76.58	76.24	-0.09%	67,254
May 1, 2026	76.47	76.96	76.42	76.65	76.31	0.18%	91,327
Apr 30, 2026	75.77	76.54	75.57	76.51	76.17	2.07%	66,495
Apr 29, 2026	75.13	75.13	74.75	74.96	74.63	0.03%	45,957
Apr 28, 2026	75.00	75.30	74.76	74.93	74.60	-1.05%	52,311
Apr 27, 2026	75.87	75.87	75.46	75.73	75.39	-0.35%	53,363
Apr 24, 2026	75.89	76.05	75.38	75.99	75.65	0.68%	102,437
Apr 23, 2026	75.38	76.10	74.86	75.48	75.15	0.35%	79,613
Apr 22, 2026	74.93	75.24	74.86	75.22	74.89	1.39%	70,668
Apr 21, 2026	74.94	74.98	74.15	74.19	73.86	-0.86%	75,922
Apr 20, 2026	74.83	74.93	74.54	74.83	74.50	-0.12%	96,734
Apr 17, 2026	74.57	75.12	74.57	74.92	74.59	1.65%	94,856
Apr 16, 2026	73.54	73.77	73.20	73.71	73.38	0.69%	104,945
Apr 15, 2026	72.98	73.26	72.73	73.20	72.88	0.54%	68,058
Apr 14, 2026	72.19	72.88	72.17	72.81	72.49	1.39%	80,243
Apr 13, 2026	70.73	71.83	70.73	71.81	71.49	1.18%	60,527
Apr 10, 2026	71.52	71.58	70.91	70.97	70.66	-0.34%	131,991
Apr 9, 2026	70.91	71.42	70.56	71.21	70.90	0.13%	75,034
Apr 8, 2026	71.37	71.37	70.80	71.12	70.81	3.06%	71,866
Apr 7, 2026	68.47	69.01	67.94	69.01	68.70	0.17%	61,324
Apr 6, 2026	68.82	69.12	68.59	68.89	68.59	0.33%	77,519
Apr 2, 2026	67.61	69.12	67.60	68.67	68.37	-0.63%	64,522
Apr 1, 2026	68.96	69.55	68.87	69.10	68.80	1.40%	73,098
Mar 31, 2026	66.62	68.17	66.62	68.15	67.85	3.61%	106,196
Mar 30, 2026	66.69	66.76	65.47	65.77	65.48	-0.12%	159,008
Mar 27, 2026	66.69	66.79	65.80	65.85	65.56	-1.91%	84,193
Mar 26, 2026	67.78	68.22	67.08	67.13	66.84	-2.09%	60,584
Mar 25, 2026	68.82	68.97	68.43	68.57	68.27	1.03%	31,026
Mar 24, 2026	67.49	68.16	67.39	67.87	67.57	-0.48%	73,538
Mar 23, 2026	68.35	68.95	67.99	68.20	67.90	1.44%	71,207
Mar 20, 2026	68.54	68.54	66.85	67.23	66.93	-2.27%	82,786
Mar 19, 2026	68.14	69.11	68.14	68.79	68.49	-0.23%	74,716
Mar 18, 2026	69.76	69.76	68.95	68.95	68.64	-1.66%	112,744
Mar 17, 2026	70.35	70.53	70.04	70.12	69.81	0.15%	58,797
Mar 16, 2026	69.89	70.18	69.77	70.01	69.70	1.30%	48,421
Mar 13, 2026	69.91	70.30	69.02	69.11	68.81	-0.55%	50,733
Mar 12, 2026	70.19	70.21	69.47	69.50	69.19	-1.71%	66,737
Mar 11, 2026	70.66	70.89	70.39	70.71	70.39	0.07%	127,852
Mar 10, 2026	70.89	71.49	70.56	70.65	70.34	0.05%	90,460
Mar 9, 2026	69.07	70.80	68.83	70.62	70.31	1.31%	87,749
Mar 6, 2026	69.47	70.14	69.41	69.71	69.40	-1.18%	61,275
Mar 5, 2026	70.76	71.17	69.92	70.54	70.23	-1.34%	48,800
Mar 4, 2026	70.90	71.70	70.79	71.50	71.18	1.42%	183,158
Mar 3, 2026	70.01	70.79	69.25	70.50	70.19	-2.10%	180,602
Mar 2, 2026	71.33	72.25	71.33	72.01	71.69	-0.69%	343,327
Feb 27, 2026	71.87	72.56	71.87	72.51	72.19	0.04%	83,050
Feb 26, 2026	73.04	73.04	71.89	72.48	72.16	-0.86%	74,103
Feb 25, 2026	72.84	73.18	72.81	73.11	72.79	0.89%	59,854
Feb 24, 2026	71.95	72.62	71.95	72.46	72.14	0.88%	70,252
Feb 23, 2026	72.14	72.40	71.61	71.83	71.51	-0.80%	69,528
Feb 20, 2026	71.83	72.68	71.83	72.41	72.09	0.24%	56,549
Feb 19, 2026	72.10	72.30	71.81	72.24	71.92	-0.32%	59,254
Feb 18, 2026	72.55	72.84	72.23	72.47	72.15	0.39%	74,963
Feb 17, 2026	71.92	72.47	71.49	72.19	71.87	0.09%	238,035
Feb 13, 2026	71.60	72.41	71.47	72.12	71.80	0.72%	48,414
Feb 12, 2026	72.54	72.69	71.53	71.61	71.29	-1.46%	76,240
Feb 11, 2026	72.79	72.79	72.17	72.67	72.35	0.71%	55,247
Feb 10, 2026	72.36	72.60	72.09	72.16	71.84	-0.10%	90,405
Feb 9, 2026	71.63	72.44	71.63	72.23	71.91	0.71%	70,806
Feb 6, 2026	70.83	71.77	70.73	71.72	71.41	2.43%	114,637
Feb 5, 2026	70.50	71.38	69.95	70.02	69.71	-1.62%	88,572
Feb 4, 2026	71.76	71.83	70.65	71.17	70.86	-0.61%	805,465
Feb 3, 2026	72.57	72.60	71.01	71.61	71.29	-1.44%	78,851