iShares Future Exponential Technologies ETF (XT)
NASDAQ: XT · Real-Time Price · USD
74.93
-0.80 (-1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
74.92
-0.02 (-0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.00 | 75.30 | 74.76 | 74.92 | 74.92 | -1.07% | 52,311 |
| Apr 27, 2026 | 75.87 | 75.87 | 75.46 | 75.73 | 75.73 | -0.35% | 53,362 |
| Apr 24, 2026 | 75.89 | 76.05 | 75.38 | 75.99 | 75.99 | 0.68% | 102,437 |
| Apr 23, 2026 | 75.38 | 76.10 | 74.86 | 75.48 | 75.48 | 0.35% | 79,613 |
| Apr 22, 2026 | 74.93 | 75.24 | 74.86 | 75.22 | 75.22 | 1.39% | 70,668 |
| Apr 21, 2026 | 74.94 | 74.98 | 74.15 | 74.19 | 74.19 | -0.86% | 75,922 |
| Apr 20, 2026 | 74.83 | 74.93 | 74.54 | 74.83 | 74.83 | -0.12% | 96,734 |
| Apr 17, 2026 | 74.57 | 75.12 | 74.57 | 74.92 | 74.92 | 1.65% | 94,856 |
| Apr 16, 2026 | 73.54 | 73.77 | 73.20 | 73.71 | 73.71 | 0.69% | 104,945 |
| Apr 15, 2026 | 72.98 | 73.26 | 72.73 | 73.20 | 73.20 | 0.54% | 68,058 |
| Apr 14, 2026 | 72.19 | 72.88 | 72.17 | 72.81 | 72.81 | 1.39% | 80,243 |
| Apr 13, 2026 | 70.73 | 71.83 | 70.73 | 71.81 | 71.81 | 1.18% | 60,527 |
| Apr 10, 2026 | 71.52 | 71.58 | 70.91 | 70.97 | 70.97 | -0.34% | 131,991 |
| Apr 9, 2026 | 70.91 | 71.42 | 70.56 | 71.21 | 71.21 | 0.13% | 75,034 |
| Apr 8, 2026 | 71.37 | 71.37 | 70.80 | 71.12 | 71.12 | 3.06% | 71,866 |
| Apr 7, 2026 | 68.47 | 69.01 | 67.94 | 69.01 | 69.01 | 0.17% | 61,324 |
| Apr 6, 2026 | 68.82 | 69.12 | 68.59 | 68.89 | 68.89 | 0.33% | 77,519 |
| Apr 2, 2026 | 67.61 | 69.12 | 67.60 | 68.67 | 68.67 | -0.63% | 64,522 |
| Apr 1, 2026 | 68.96 | 69.55 | 68.87 | 69.10 | 69.10 | 1.40% | 73,098 |
| Mar 31, 2026 | 66.62 | 68.17 | 66.62 | 68.15 | 68.15 | 3.61% | 106,196 |
| Mar 30, 2026 | 66.69 | 66.76 | 65.47 | 65.77 | 65.77 | -0.12% | 159,008 |
| Mar 27, 2026 | 66.69 | 66.79 | 65.80 | 65.85 | 65.85 | -1.91% | 84,193 |
| Mar 26, 2026 | 67.78 | 68.22 | 67.08 | 67.13 | 67.13 | -2.09% | 60,584 |
| Mar 25, 2026 | 68.82 | 68.97 | 68.43 | 68.57 | 68.57 | 1.03% | 31,026 |
| Mar 24, 2026 | 67.49 | 68.16 | 67.39 | 67.87 | 67.87 | -0.48% | 73,538 |
| Mar 23, 2026 | 68.35 | 68.95 | 67.99 | 68.20 | 68.20 | 1.44% | 71,207 |
| Mar 20, 2026 | 68.54 | 68.54 | 66.85 | 67.23 | 67.23 | -2.27% | 82,786 |
| Mar 19, 2026 | 68.14 | 69.11 | 68.14 | 68.79 | 68.79 | -0.23% | 74,716 |
| Mar 18, 2026 | 69.76 | 69.76 | 68.95 | 68.95 | 68.95 | -1.66% | 112,744 |
| Mar 17, 2026 | 70.35 | 70.53 | 70.04 | 70.12 | 70.12 | 0.15% | 58,797 |
| Mar 16, 2026 | 69.89 | 70.18 | 69.77 | 70.01 | 70.01 | 1.30% | 48,421 |
| Mar 13, 2026 | 69.91 | 70.30 | 69.02 | 69.11 | 69.11 | -0.55% | 50,733 |
| Mar 12, 2026 | 70.19 | 70.21 | 69.47 | 69.50 | 69.50 | -1.71% | 66,737 |
| Mar 11, 2026 | 70.66 | 70.89 | 70.39 | 70.71 | 70.71 | 0.08% | 127,852 |
| Mar 10, 2026 | 70.89 | 71.49 | 70.56 | 70.65 | 70.65 | 0.05% | 90,460 |
| Mar 9, 2026 | 69.07 | 70.80 | 68.83 | 70.62 | 70.62 | 1.31% | 87,749 |
| Mar 6, 2026 | 69.47 | 70.14 | 69.41 | 69.71 | 69.71 | -1.18% | 61,275 |
| Mar 5, 2026 | 70.76 | 71.17 | 69.92 | 70.54 | 70.54 | -1.34% | 48,800 |
| Mar 4, 2026 | 70.90 | 71.70 | 70.79 | 71.50 | 71.50 | 1.42% | 183,158 |
| 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% | 343,327 |
| Feb 27, 2026 | 71.87 | 72.56 | 71.87 | 72.51 | 72.51 | 0.04% | 83,050 |
| Feb 26, 2026 | 73.04 | 73.04 | 71.89 | 72.48 | 72.48 | -0.86% | 74,103 |
| 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 |