MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XT — iShares Trust iShares Future Exponential Technologies ETF
NasdaqiShares Trust iShares Future Exponential Technologies ETF
$83.87
-1.01(-1.19%)
- O
- 84.30
- H
- 84.30
- L
- 83.43
- V
- 59.46K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$83.87
Period Return+45.53%
Period High$85.85
Period Low$56.85
Avg Daily Volume102.2K
Total Trading Days365
XT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $84.30 | $84.30 | $83.43 | $83.87 | $-1.01 | -1.19% | 59,456 | $83.84 | $83.43 $84.30 |
| Oct 7, 2026 | $84.82 | $85.00 | $84.51 | $84.88 | $-0.63 | -0.73% | 59,057 | $84.80 | $84.51 $85.00 |
| Oct 6, 2026 | $85.42 | $85.85 | $85.37 | $85.50 | +$0.53 | +0.63% | 96,369 | $85.59 | $85.37 $85.85 |
| Oct 5, 2026 | $84.27 | $85.10 | $84.27 | $84.97 | +$0.66 | +0.78% | 74,728 | $84.95 | $84.27 $85.10 |
| Oct 2, 2026 | $84.29 | $84.65 | $84.11 | $84.31 | +$0.96 | +1.15% | 48,304 | $84.29 | $84.11 $84.65 |
| Oct 1, 2026 | $83.53 | $83.53 | $82.98 | $83.35 | $-0.05 | -0.06% | 45,898 | $83.38 | $82.98 $83.53 |
| Sep 30, 2026 | $83.82 | $84.00 | $83.40 | $83.40 | $-0.17 | -0.21% | 46,419 | $83.68 | $83.40 $84.00 |
| Sep 29, 2026 | $83.78 | $83.78 | $83.23 | $83.57 | $-0.12 | -0.15% | 72,920 | $83.57 | $83.23 $83.78 |
| Sep 28, 2026 | $83.45 | $84.05 | $83.18 | $83.70 | $-0.31 | -0.37% | 93,182 | $83.77 | $83.18 $84.05 |
| Sep 25, 2026 | $83.92 | $84.08 | $83.56 | $84.00 | +$0.25 | +0.30% | 71,999 | $83.91 | $83.56 $84.08 |
| Sep 24, 2026 | $83.32 | $83.99 | $83.20 | $83.75 | $-0.07 | -0.08% | 52,559 | $83.67 | $83.20 $83.99 |
| Sep 23, 2026 | $84.11 | $84.11 | $83.49 | $83.82 | $-0.60 | -0.71% | 45,552 | $83.84 | $83.49 $84.11 |
| Sep 22, 2026 | $83.86 | $84.42 | $83.75 | $84.42 | +$0.46 | +0.55% | 172,530 | $84.09 | $83.75 $84.42 |
| Sep 21, 2026 | $82.96 | $84.07 | $82.65 | $83.96 | +$1.71 | +2.08% | 51,985 | $83.49 | $82.65 $84.07 |
| Sep 18, 2026 | $82.31 | $82.32 | $81.84 | $82.25 | +$0.15 | +0.18% | 42,096 | $82.16 | $81.84 $82.32 |
| Sep 17, 2026 | $81.84 | $82.34 | $81.84 | $82.10 | +$1.06 | +1.30% | 40,025 | $82.11 | $81.84 $82.34 |
| Sep 16, 2026 | $81.50 | $81.83 | $80.63 | $81.04 | $-0.08 | -0.10% | 54,875 | $81.42 | $80.63 $81.83 |
| Sep 15, 2026 | $81.15 | $81.36 | $80.97 | $81.12 | $-0.12 | -0.14% | 102,827 | $81.14 | $80.97 $81.36 |
| Sep 14, 2026 | $80.67 | $81.68 | $80.58 | $81.24 | +$0.03 | +0.04% | 60,901 | $81.40 | $80.58 $81.68 |
| Sep 11, 2026 | $81.31 | $81.42 | $81.06 | $81.21 | +$0.70 | +0.86% | 60,627 | $81.21 | $81.06 $81.42 |
| Sep 10, 2026 | $80.66 | $80.94 | $80.49 | $80.51 | $-0.72 | -0.88% | 60,361 | $80.64 | $80.49 $80.94 |
| Sep 9, 2026 | $81.32 | $81.60 | $81.19 | $81.23 | $-0.25 | -0.31% | 59,699 | $81.28 | $81.19 $81.60 |
| Sep 8, 2026 | $81.83 | $81.83 | $81.45 | $81.48 | $-0.90 | -1.09% | 52,116 | $81.61 | $81.45 $81.83 |
| Sep 4, 2026 | $82.33 | $82.60 | $82.15 | $82.38 | $-0.31 | -0.38% | 46,736 | $82.32 | $82.15 $82.60 |
| Sep 3, 2026 | $82.05 | $82.72 | $81.78 | $82.69 | +$0.95 | +1.16% | 61,313 | $82.48 | $81.78 $82.72 |
| Sep 2, 2026 | $81.58 | $81.83 | $81.35 | $81.74 | +$0.12 | +0.14% | 48,239 | $81.51 | $81.35 $81.83 |
| Sep 1, 2026 | $82.17 | $82.17 | $81.47 | $81.62 | $-1.12 | -1.36% | 102,595 | $81.61 | $81.47 $82.17 |
| Aug 31, 2026 | $82.42 | $82.78 | $82.40 | $82.75 | +$0.09 | +0.10% | 62,481 | $82.57 | $82.40 $82.78 |
| Aug 28, 2026 | $83.40 | $83.40 | $82.40 | $82.66 | $-0.82 | -0.98% | 45,778 | $82.60 | $82.40 $83.40 |
| Aug 27, 2026 | $82.81 | $83.56 | $82.81 | $83.48 | +$1.28 | +1.56% | 48,063 | $83.28 | $82.81 $83.56 |