XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	42.68	42.68	42.68	42.68	-	-0.30%	585
Oct 6, 2025	43.35	43.35	42.81	42.81	42.81	-0.22%	3,084
Oct 3, 2025	42.94	43.35	42.90	42.90	42.90	0.42%	6,541
Oct 2, 2025	42.61	42.72	42.41	42.72	42.72	0.24%	4,175
Oct 1, 2025	42.49	42.62	42.47	42.62	42.62	0.14%	5,518
Sep 30, 2025	42.46	42.56	42.09	42.56	42.56	0.40%	1,854
Sep 29, 2025	42.72	42.72	42.29	42.39	42.39	-0.05%	2,700
Sep 26, 2025	42.19	42.46	42.19	42.41	42.41	0.96%	3,513
Sep 25, 2025	42.06	42.06	41.85	42.01	42.01	-0.93%	18,107
Sep 24, 2025	42.88	42.88	42.39	42.40	42.40	-0.89%	2,894
Sep 23, 2025	42.95	43.38	42.69	42.78	42.78	-0.36%	3,129
Sep 22, 2025	42.70	42.93	42.70	42.93	42.93	0.43%	2,117
Sep 19, 2025	43.49	43.49	42.75	42.75	42.75	-1.42%	3,125
Sep 18, 2025	42.74	43.37	42.74	43.37	43.37	2.16%	7,582
Sep 17, 2025	42.64	43.00	42.39	42.45	42.45	0.12%	5,626
Sep 16, 2025	42.23	42.40	42.11	42.40	42.40	-0.60%	7,862
Sep 15, 2025	42.73	42.77	42.59	42.65	42.49	-0.12%	1,879
Sep 12, 2025	43.18	43.18	42.70	42.70	42.55	-1.29%	7,032
Sep 11, 2025	42.75	43.26	42.61	43.26	43.10	2.04%	8,248
Sep 10, 2025	42.70	42.70	42.35	42.40	42.24	-0.37%	10,022
Sep 9, 2025	42.59	42.76	42.42	42.55	42.39	-0.86%	2,028
Sep 8, 2025	43.05	43.05	42.75	42.92	42.76	-0.09%	2,287
Sep 5, 2025	43.13	43.13	42.76	42.96	42.80	0.28%	3,602
Sep 4, 2025	42.48	42.84	42.35	42.84	42.68	1.41%	1,058
Sep 3, 2025	42.13	42.25	42.05	42.25	42.09	-0.05%	1,745
Sep 2, 2025	41.64	42.27	41.64	42.27	42.11	-0.78%	17,186
Aug 29, 2025	43.18	43.18	42.55	42.60	42.44	-0.50%	3,401
Aug 28, 2025	42.80	42.81	42.69	42.81	42.65	-0.21%	1,710
Aug 27, 2025	42.78	42.90	42.66	42.90	42.74	0.76%	3,360
Aug 26, 2025	42.58	42.75	42.58	42.58	42.42	0.36%	1,593
Aug 25, 2025	42.69	42.75	42.43	42.43	42.27	-0.90%	6,678
Aug 22, 2025	42.77	42.84	42.71	42.81	42.65	3.86%	5,852
Aug 21, 2025	41.14	41.24	40.99	41.22	41.06	-0.16%	3,079
Aug 20, 2025	41.48	41.48	41.15	41.28	41.13	-0.46%	2,485
Aug 19, 2025	41.39	41.85	41.39	41.47	41.32	0.12%	3,193
Aug 18, 2025	41.26	41.53	41.26	41.42	41.27	0.22%	6,545
Aug 15, 2025	41.73	41.73	41.24	41.33	41.18	-0.64%	4,017
Aug 14, 2025	41.61	41.61	41.34	41.60	41.44	-1.36%	1,637
Aug 13, 2025	41.43	42.17	41.43	42.17	42.01	2.19%	13,155
Aug 12, 2025	40.40	41.27	40.40	41.27	41.11	3.21%	3,966
Aug 11, 2025	40.19	40.19	39.98	39.98	39.83	-0.04%	974
Aug 8, 2025	40.14	40.26	39.96	40.00	39.85	0.23%	6,354
Aug 7, 2025	40.43	40.43	39.78	39.91	39.76	-0.21%	3,935
Aug 6, 2025	40.06	40.08	39.93	39.99	39.84	-0.04%	3,886
Aug 5, 2025	39.88	40.06	39.77	40.01	39.86	0.58%	6,627
Aug 4, 2025	39.38	39.84	39.38	39.78	39.63	1.54%	5,613
Aug 1, 2025	39.27	39.30	38.92	39.17	39.03	-1.43%	5,134
Jul 31, 2025	39.69	39.96	39.69	39.74	39.59	-1.22%	4,695
Jul 30, 2025	40.58	40.77	40.10	40.23	40.08	-0.57%	6,407
Jul 29, 2025	40.78	40.78	40.36	40.46	40.31	-0.46%	3,596