NasdaqGM - Delayed Quote
USD
iShares Future Exponential Technologies ETF (XT)
83.47
-1.58
(-1.86%)
At close: October 30 at 4:00:00 PM EDT
Trade XT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.41
84.42
82.82
83.47
83.47
57,000
Oct 29, 2026
84.55
85.13
84.53
85.04
85.04
55,000
Oct 28, 2026
84.88
85.15
84.72
85.09
85.09
56,400
Oct 27, 2026
84.01
85.10
84.01
85.00
85.00
54,800
Oct 26, 2026
83.06
83.90
83.06
83.71
83.71
56,800
Oct 23, 2026
81.98
82.76
81.95
82.61
82.61
68,800
Oct 22, 2026
82.91
83.10
82.16
82.38
82.38
66,800
Oct 21, 2026
82.95
83.80
82.95
83.53
83.53
49,100
Oct 20, 2026
81.99
83.02
81.99
82.83
82.83
104,200
Oct 19, 2026
82.42
82.46
81.98
82.06
82.06
42,400
Oct 16, 2026
83.36
83.36
81.56
81.73
81.73
59,800
Oct 15, 2026
82.29
83.38
82.29
83.32
83.32
81,400
Oct 14, 2026
83.51
83.71
82.84
82.96
82.96
72,700
Oct 13, 2026
83.89
84.33
83.82
84.03
84.03
37,600
Oct 12, 2026
84.94
84.94
84.31
84.44
84.44
47,700
Oct 9, 2026
84.50
85.05
84.50
85.05
85.05
44,800
Oct 8, 2026
84.30
84.30
83.43
83.90
83.90
59,500
Oct 7, 2026
84.82
85.00
84.51
84.88
84.88
59,100
Oct 6, 2026
85.42
85.85
85.37
85.50
85.50
96,400
Oct 5, 2026
84.27
85.10
84.27
84.97
84.97
74,700
Oct 2, 2026
84.29
84.65
84.11
84.31
84.31
48,300
Oct 1, 2026
83.53
83.53
82.98
83.35
83.35
45,900
Sep 30, 2026
83.82
84.00
83.40
83.40
83.40
46,400
Sep 29, 2026
83.78
83.78
83.23
83.57
83.57
72,900
Sep 28, 2026
83.45
84.05
83.18
83.70
83.70
93,200
Sep 25, 2026
83.92
84.07
83.56
84.00
84.00
72,000
Sep 24, 2026
83.32
83.99
83.20
83.75
83.75
52,600
Sep 23, 2026
84.11
84.11
83.49
83.82
83.82
45,500
Sep 22, 2026
83.86
84.42
83.75
84.42
84.42
172,500
Sep 21, 2026
82.96
84.07
82.65
83.96
83.96
52,000
Sep 18, 2026
82.31
82.32
81.84
82.25
82.25
42,100
Sep 17, 2026
81.84
82.34
81.84
82.10
82.10
40,000
Sep 16, 2026
81.50
81.83
80.63
81.04
81.04
54,900
Sep 15, 2026
81.15
81.36
80.97
81.13
81.13
102,800
Sep 14, 2026
80.67
81.68
80.58
81.24
81.24
60,900
Sep 11, 2026
81.31
81.42
81.06
81.21
81.21
60,600
Sep 10, 2026
80.66
80.94
80.49
80.51
80.51
60,400
Sep 9, 2026
81.32
81.60
81.19
81.23
81.23
59,200
Sep 8, 2026
81.83
81.83
81.44
81.48
81.48
52,100
Sep 4, 2026
82.33
82.60
82.15
82.38
82.38
46,700
Sep 3, 2026
82.05
82.72
81.78
82.69
82.69
61,300
Sep 2, 2026
81.58
81.83
81.35
81.74
81.74
48,200
Sep 1, 2026
82.17
82.17
81.47
81.62
81.62
102,600
Aug 31, 2026
82.42
82.78
82.40
82.75
82.75
62,500
Aug 28, 2026
83.40
83.40
82.40
82.66
82.66
45,800
Aug 27, 2026
82.81
83.56
82.81
83.48
83.48
48,100
Aug 26, 2026
82.11
82.54
82.02
82.19
82.19
72,100
Aug 25, 2026
82.55
82.65
82.29
82.55
82.55
65,200
Aug 24, 2026
82.56
82.56
81.80
82.09
82.09
52,200
Aug 21, 2026
82.42
83.19
82.42
82.90
82.90
63,000
Aug 20, 2026
82.71
82.75
81.99
82.06
82.06
44,000
Aug 19, 2026
83.06
83.21
82.72
83.06
83.06
64,300
Aug 18, 2026
82.40
82.65
81.96
82.19
82.19
53,500
Aug 17, 2026
83.39
83.61
83.11
83.19
83.19
74,800
Aug 14, 2026
83.71
83.71
83.11
83.28
83.28
68,600
Aug 13, 2026
83.54
83.89
83.46
83.74
83.74
68,100
Aug 12, 2026
83.71
83.71
83.11
83.20
83.20
54,500
Aug 11, 2026
83.40
83.50
82.80
82.97
82.97
86,300
Aug 10, 2026
82.84
83.40
82.84
83.22
83.22
80,700
Aug 7, 2026
82.59
82.89
82.39
82.84
82.84
45,000
Aug 6, 2026
81.50
82.04
81.49
81.69
81.69
49,500
Aug 5, 2026
82.72
82.92
81.89
81.96
81.96
148,300
Aug 4, 2026
81.02
82.29
81.02
82.12
82.12
109,400
Aug 3, 2026
79.61
80.44
79.42
80.32
80.32
56,900
Jul 31, 2026
79.81
80.00
78.66
79.57
79.57
62,000
Jul 30, 2026
78.01
79.15
78.01
79.04
79.04
76,000
Jul 29, 2026
78.53
78.79
77.17
77.22
77.22
136,500
Jul 28, 2026
78.40
79.02
78.20
78.63
78.63
122,100
Jul 27, 2026
79.55
79.63
78.55
78.89
78.89
115,000
Jul 24, 2026
79.30
79.32
78.58
78.74
78.74
67,700
Jul 23, 2026
79.16
79.52
78.89
79.27
79.27
50,400
Jul 22, 2026
80.43
80.65
80.25
80.41
80.41
38,900
Jul 21, 2026
80.30
80.68
80.09
80.60
80.60
79,700
Jul 20, 2026
80.44
80.75
79.61
79.65
79.65
50,600
Jul 17, 2026
79.37
80.65
79.37
80.04
80.04
111,900
Jul 16, 2026
80.97
81.27
80.50
80.76
80.76
122,300
Jul 15, 2026
82.08
82.14
81.10
81.62
81.62
82,500
Jul 14, 2026
81.59
81.93
81.37
81.68
81.68
73,300
Jul 13, 2026
81.61
81.61
80.96
81.07
81.07
52,700
Jul 10, 2026
82.60
82.63
81.97
82.40
82.40
56,900
Jul 9, 2026
82.02
82.80
82.02
82.64
82.64
57,100
Jul 8, 2026
81.37
81.84
81.04
81.75
81.75
66,100
Jul 7, 2026
82.69
82.69
81.83
82.04
82.04
97,100
Jul 6, 2026
82.58
83.40
82.58
83.23
83.23
61,700
Jul 2, 2026
82.72
83.44
81.64
82.24
82.24
79,900
Jul 1, 2026
82.40
82.88
82.21
82.41
82.41
87,300
Jun 30, 2026
81.87
82.77
81.87
82.63
82.63
67,400
Jun 29, 2026
80.80
81.83
80.42
81.78
81.78
73,900
Jun 26, 2026
79.73
80.77
79.61
80.00
80.00
109,600
Jun 25, 2026
81.12
81.26
80.58
80.78
80.78
63,600
Jun 24, 2026
80.23
80.73
79.70
80.01
80.01
76,200
Jun 23, 2026
80.64
81.06
80.23
80.35
80.35
96,400
Jun 22, 2026
82.66
83.25
82.44
82.70
82.70
88,400
Jun 18, 2026
82.14
82.37
81.51
82.26
82.26
130,000
Jun 17, 2026
81.79
82.08
80.79
80.83
80.83
278,300
Jun 16, 2026
82.26
82.51
81.42
81.42
81.42
72,100
Jun 15, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
82.07
82.54
82.02
82.28
82.28
86,400
Jun 12, 2026
80.85
81.29
80.25
81.02
80.66
80,100
Jun 11, 2026
79.06
81.15
79.00
80.94
80.58
88,600
Jun 10, 2026
79.42
80.12
78.36
78.40
78.05
104,900
Jun 9, 2026
81.50
81.81
78.42
80.44
80.08
95,600
Jun 8, 2026
81.27
81.45
80.67
80.71
80.35
95,200
Jun 5, 2026
82.76
82.76
79.97
80.26
79.91
107,400
Jun 4, 2026
83.05
84.03
83.02
83.88
83.50
89,800
Jun 3, 2026
83.91
84.08
83.25
83.83
83.46
103,300
Jun 2, 2026
83.79
84.23
83.62
84.23
83.86
184,800
Jun 1, 2026
83.57
84.05
83.00
83.74
83.37
102,400
May 29, 2026
83.77
83.98
83.46
83.82
83.45
145,700
May 28, 2026
82.60
83.52
82.33
83.40
83.03
70,400
May 27, 2026
82.64
82.75
81.94
82.19
81.83
201,200
May 26, 2026
82.30
82.76
82.30
82.72
82.35
98,900
May 22, 2026
80.69
81.37
80.69
80.98
80.62
70,300
May 21, 2026
79.51
80.35
79.35
80.04
79.69
72,500
May 20, 2026
78.83
79.71
78.73
79.71
79.35
66,700
May 19, 2026
78.34
79.08
78.18
78.58
78.23
107,100
May 18, 2026
79.47
79.54
78.40
79.11
78.76
136,300
May 15, 2026
79.54
79.68
79.04
79.12
78.77
138,900
May 14, 2026
80.46
80.99
80.43
80.77
80.41
123,800
May 13, 2026
79.42
80.36
79.30
80.30
79.95
80,700
May 12, 2026
78.90
79.04
78.13
78.94
78.59
167,700
May 11, 2026
78.79
79.60
78.79
79.55
79.20
116,000
May 8, 2026
78.65
79.07
78.54
79.07
78.72
42,200
May 7, 2026
78.89
78.95
77.88
78.12
77.77
2,091,700
May 6, 2026
77.81
78.74
77.66
78.69
78.34
95,300
May 5, 2026
77.13
77.53
77.05
77.36
77.02
59,700
May 4, 2026
76.65
77.03
76.20
76.58
76.24
67,300
May 1, 2026
76.47
76.96
76.42
76.65
76.31
91,300
Apr 30, 2026
75.77
76.54
75.57
76.51
76.17
66,500
Apr 29, 2026
75.13
75.13
74.75
74.96
74.63
46,000
Apr 28, 2026
75.00
75.30
74.76
74.93
74.60
52,300
Apr 27, 2026
75.87
75.87
75.46
75.72
75.39
53,400
Apr 24, 2026
75.89
76.05
75.38
75.99
75.65
102,400
Apr 23, 2026
75.38
76.10
74.86
75.48
75.15
79,600
Apr 22, 2026
74.93
75.24
74.86
75.22
74.89
70,700
Apr 21, 2026
74.94
74.97
74.15
74.19
73.86
75,900
Apr 20, 2026
74.83
74.93
74.54
74.83
74.50
96,700
Apr 17, 2026
74.57
75.12
74.57
74.92
74.59
94,900
Apr 16, 2026
73.54
73.76
73.20
73.71
73.38
104,900
Apr 15, 2026
72.98
73.26
72.73
73.20
72.88
68,100
Apr 14, 2026
72.19
72.88
72.17
72.81
72.49
80,200
Apr 13, 2026
70.73
71.83
70.73
71.81
71.49
60,500
Apr 10, 2026
71.52
71.58
70.91
70.97
70.66
132,000
Apr 9, 2026
70.91
71.42
70.56
71.21
70.90
75,000
Apr 8, 2026
71.37
71.37
70.80
71.12
70.81
71,900
Apr 7, 2026
68.47
69.01
67.94
69.01
68.71
61,300
Apr 6, 2026
68.82
69.12
68.59
68.89
68.59
77,500
Apr 2, 2026
67.61
69.12
67.60
68.67
68.37
64,500
Apr 1, 2026
68.96
69.54
68.86
69.10
68.80
73,100
Mar 31, 2026
66.62
68.17
66.62
68.15
67.85
106,200
Mar 30, 2026
66.69
66.75
65.47
65.77
65.48
159,000
Mar 27, 2026
66.69
66.79
65.80
65.85
65.56
84,200
Mar 26, 2026
67.78
68.22
67.08
67.13
66.84
60,600
Mar 25, 2026
68.82
68.97
68.43
68.57
68.27
31,000
Mar 24, 2026
67.49
68.16
67.39
67.87
67.57
73,500
Mar 23, 2026
68.35
68.95
67.99
68.20
67.90
71,200
Mar 20, 2026
68.54
68.54
66.85
67.23
66.93
82,800
Mar 19, 2026
68.14
69.11
68.14
68.79
68.49
74,700
Mar 18, 2026
69.76
69.76
68.95
68.95
68.64
112,700
Mar 17, 2026
70.35
70.53
70.04
70.11
69.81
58,800
Mar 16, 2026
69.89
70.18
69.77
70.01
69.70
48,400
Mar 13, 2026
69.91
70.29
69.01
69.11
68.81
50,700
Mar 12, 2026
70.19
70.21
69.47
69.50
69.19
66,700
Mar 11, 2026
70.66
70.89
70.39
70.71
70.39
127,900
Mar 10, 2026
70.89
71.49
70.56
70.65
70.34
90,500
Mar 9, 2026
69.07
70.80
68.82
70.62
70.31
87,700
Mar 6, 2026
69.47
70.14
69.41
69.71
69.40
61,300
Mar 5, 2026
70.76
71.17
69.92
70.54
70.23
48,800
Mar 4, 2026
70.90
71.70
70.79
71.50
71.18
183,200
Mar 3, 2026
70.01
70.79
69.25
70.50
70.19
180,600
Mar 2, 2026
71.33
72.25
71.33
72.01
71.69
343,300
Feb 27, 2026
71.87
72.56
71.87
72.51
72.19
83,100
Feb 26, 2026
73.04
73.04
71.89
72.48
72.16
74,100
Feb 25, 2026
72.84
73.18
72.81
73.11
72.78
59,900
Feb 24, 2026
71.95
72.62
71.95
72.46
72.14
70,300
Feb 23, 2026
72.14
72.40
71.61
71.83
71.51
69,500
Feb 20, 2026
71.83
72.68
71.83
72.41
72.09
56,500
Feb 19, 2026
72.10
72.30
71.81
72.24
71.92
59,300
Feb 18, 2026
72.55
72.84
72.23
72.47
72.15
75,000
Feb 17, 2026
71.92
72.47
71.49
72.19
71.87
238,000
Feb 13, 2026
71.60
72.41
71.47
72.12
71.80
48,400
Feb 12, 2026
72.54
72.69
71.53
71.61
71.29
76,200
Feb 11, 2026
72.79
72.79
72.17
72.67
72.35
55,200
Feb 10, 2026
72.36
72.60
72.09
72.16
71.84
90,400
Feb 9, 2026
71.63
72.44
71.63
72.23
71.91
70,800
Feb 6, 2026
70.83
71.77
70.72
71.72
71.41
114,600
Feb 5, 2026
70.50
71.38
69.95
70.02
69.71
88,600
Feb 4, 2026
71.76
71.83
70.65
71.17
70.86
805,500
Feb 3, 2026
72.57
72.60
71.01
71.61
71.29
78,900
Feb 2, 2026
72.05
72.86
72.05
72.65
72.33
59,300
Jan 30, 2026
72.70
73.12
72.15
72.38
72.06
124,800
Jan 29, 2026
73.43
73.56
72.09
73.00
72.68
68,000
Jan 28, 2026
73.60
73.64
73.32
73.45
73.13
344,000
Jan 27, 2026
73.13
73.57
73.11
73.39
73.06
99,000
Jan 26, 2026
72.48
72.97
72.47
72.77
72.45
56,400
Jan 23, 2026
72.40
72.68
72.31
72.46
72.14
68,200
Jan 22, 2026
72.32
72.47
72.06
72.33
72.01
79,200
Jan 21, 2026
70.96
71.96
70.81
71.60
71.28
96,600
Jan 20, 2026
70.83
71.35
70.61
70.72
70.41
142,300
Jan 16, 2026
72.22
72.29
71.88
72.03
71.71
64,200
Jan 15, 2026
72.50
72.50
71.88
71.89
71.57
53,800
Jan 14, 2026
71.94
72.25
71.71
72.17
71.85
50,500
Jan 13, 2026
72.40
72.55
72.02
72.26
71.94
65,200
Jan 12, 2026
72.03
72.59
72.03
72.49
72.17
112,300
Jan 9, 2026
71.88
72.33
71.88
72.19
71.87
56,200
Jan 8, 2026
72.02
72.16
71.52
71.69
71.37
77,000
Jan 7, 2026
71.93
72.47
71.93
72.17
71.85
77,700
Jan 6, 2026
71.06
71.95
71.06
71.89
71.57
68,600
Jan 5, 2026
70.71
70.94
70.67
70.79
70.48
64,200
Jan 2, 2026
70.48
70.53
69.84
70.21
69.90
50,600
Dec 31, 2025
70.36
70.36
69.71
69.74
69.43
97,800
Dec 30, 2025
70.46
70.55
70.32
70.32
70.01
129,100
Dec 29, 2025
70.33
70.53
70.26
70.36
70.05
87,200
Dec 26, 2025
70.82
70.88
70.67
70.80
70.49
96,400
Dec 24, 2025
70.52
70.76
70.52
70.71
70.40
56,700
Dec 23, 2025
70.35
70.55
70.21
70.53
70.22
104,100
Dec 22, 2025
70.08
70.40
70.06
70.34
70.03
542,800
Dec 19, 2025
69.39
70.03
69.39
69.80
69.49
288,700
Dec 18, 2025
69.17
69.44
68.93
69.06
68.75
259,800
Dec 17, 2025
69.38
69.48
68.22
68.24
67.94
151,600
Dec 16, 2025
5.332
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
69.20
69.49
67.54
69.18
68.87
114,200
Dec 15, 2025
75.33
75.36
74.84
74.86
69.22
51,900
Dec 12, 2025
75.84
75.94
74.65
74.98
69.33
61,900
Dec 11, 2025
75.64
76.01
75.58
75.96
70.24
55,500
Dec 10, 2025
75.20
76.29
75.20
76.10
70.36
81,000
Dec 9, 2025
75.17
75.43
75.13
75.17
69.51
44,100
Dec 8, 2025
75.57
75.60
75.09
75.29
69.62
64,800
Dec 5, 2025
75.30
75.63
75.23
75.32
69.65
55,200
Dec 4, 2025
75.09
75.10
74.79
74.97
69.32
71,400
Dec 3, 2025
74.15
74.89
74.13
74.88
69.24
58,900
Dec 2, 2025
74.20
74.43
73.96
74.28
68.68
53,200
Dec 1, 2025
73.79
74.19
73.77
73.79
68.23
86,100
Nov 28, 2025
73.96
74.43
73.96
74.43
68.82
30,700
Nov 26, 2025
73.46
73.89
73.43
73.74
68.18
66,300
Nov 25, 2025
72.22
73.19
71.85
73.15
67.64
69,200
Nov 24, 2025
71.48
72.32
71.48
72.25
66.81
69,000
Nov 21, 2025
70.54
71.57
70.00
71.13
65.77
83,600
Nov 20, 2025
73.21
73.74
70.55
70.59
65.27
83,500
Nov 19, 2025
72.15
72.73
71.68
72.25
66.81
95,800
Nov 18, 2025
72.17
72.76
71.72
72.32
66.87
331,800
Nov 17, 2025
73.44
73.92
72.75
72.99
67.50
77,100
Nov 14, 2025
72.74
74.28
72.58
73.71
68.16
75,200
Nov 13, 2025
74.86
75.05
73.72
73.83
68.27
103,000
Nov 12, 2025
75.32
75.40
75.01
75.13
69.47
86,100
Nov 11, 2025
74.78
75.20
74.74
75.08
69.42
72,200
Nov 10, 2025
74.41
75.03
74.26
74.94
69.29
123,200
Nov 7, 2025
72.99
73.57
72.29
73.52
67.98
99,300
Nov 6, 2025
74.56
74.63
73.39
73.72
68.17
121,200
Nov 5, 2025
73.90
74.95
73.90
74.69
69.06
70,100
Nov 4, 2025
74.29
74.79
73.85
73.86
68.30
114,200
Nov 3, 2025
75.53
75.64
75.00
75.47
69.78
95,400
Oct 31, 2025
74.93
75.32
74.67
75.19
69.53
62,800
