XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.49	47.77	44.49	45.18	45.18	1.11%	44,390
Jan 30, 2026	44.59	44.81	44.40	44.68	44.68	-0.60%	5,654
Jan 29, 2026	44.92	44.95	44.50	44.95	44.95	0.58%	3,636
Jan 28, 2026	44.97	44.97	44.70	44.70	44.69	-0.45%	21,471
Jan 27, 2026	45.20	45.20	44.77	44.90	44.90	-0.48%	5,530
Jan 26, 2026	45.18	45.20	45.02	45.11	45.11	0.15%	6,026
Jan 23, 2026	45.71	45.71	44.96	45.04	45.04	-1.95%	12,849
Jan 22, 2026	46.21	46.35	45.94	45.94	45.94	0.29%	5,771
Jan 21, 2026	44.99	45.89	44.99	45.81	45.81	2.57%	17,188
Jan 20, 2026	44.57	44.99	44.57	44.66	44.66	-1.46%	8,466
Jan 16, 2026	45.42	45.45	45.24	45.32	45.32	-0.36%	7,785
Jan 15, 2026	44.98	45.63	44.98	45.49	45.48	1.53%	16,863
Jan 14, 2026	44.52	44.80	44.52	44.80	44.80	0.47%	5,221
Jan 13, 2026	44.77	44.77	44.54	44.59	44.59	-0.06%	9,232
Jan 12, 2026	44.39	44.74	44.39	44.62	44.62	-0.07%	26,761
Jan 9, 2026	44.77	44.77	44.17	44.65	44.65	0.69%	28,344
Jan 8, 2026	43.95	44.35	43.95	44.34	44.34	1.43%	3,444
Jan 7, 2026	44.00	44.01	43.57	43.72	43.72	-1.00%	48,690
Jan 6, 2026	43.49	44.16	43.49	44.16	44.16	1.72%	7,631
Jan 5, 2026	43.15	43.66	43.15	43.41	43.41	1.10%	6,942
Jan 2, 2026	42.78	42.94	42.53	42.94	42.94	0.85%	8,703
Dec 31, 2025	42.67	42.71	42.56	42.58	42.58	-1.25%	1,324
Dec 30, 2025	43.20	43.23	43.12	43.12	43.12	-0.50%	10,630
Dec 29, 2025	43.42	43.89	43.29	43.34	43.34	-0.65%	7,307
Dec 26, 2025	43.40	43.62	43.40	43.62	43.62	-0.11%	1,288
Dec 24, 2025	43.56	43.85	43.52	43.67	43.67	0.59%	10,157
Dec 23, 2025	43.45	43.54	43.38	43.42	43.42	-0.47%	47,171
Dec 22, 2025	43.51	43.82	43.51	43.62	43.62	0.72%	41,288
Dec 19, 2025	43.32	43.40	43.25	43.31	43.30	0.04%	6,277
Dec 18, 2025	43.61	43.61	43.29	43.29	43.29	0.41%	3,822
Dec 17, 2025	43.64	43.74	43.10	43.11	43.11	-0.39%	10,859
Dec 16, 2025	43.49	43.70	43.21	43.28	43.28	-1.34%	2,965
Dec 15, 2025	44.20	44.20	43.76	43.87	43.69	0.01%	3,246
Dec 12, 2025	44.39	44.39	43.83	43.87	43.69	-1.16%	2,590
Dec 11, 2025	44.00	44.43	44.00	44.38	44.20	1.16%	4,167
Dec 10, 2025	42.96	44.07	42.96	43.87	43.69	2.07%	5,840
Dec 9, 2025	42.85	43.28	42.85	42.98	42.80	0.24%	4,347
Dec 8, 2025	43.18	43.21	42.88	42.88	42.70	-0.20%	4,133
Dec 5, 2025	43.06	43.11	42.96	42.96	42.78	-0.23%	4,478
Dec 4, 2025	43.26	43.31	42.91	43.06	42.88	-0.16%	11,274
Dec 3, 2025	42.83	43.24	42.83	43.13	42.95	1.21%	5,411
Dec 2, 2025	42.83	42.83	42.57	42.62	42.44	0.15%	6,394
Dec 1, 2025	42.36	42.85	42.36	42.55	42.38	-0.52%	6,763
Nov 28, 2025	42.99	42.99	42.73	42.78	42.60	-0.17%	2,256
Nov 26, 2025	43.08	43.27	42.85	42.85	42.67	0.49%	5,914
Nov 25, 2025	41.65	42.80	41.65	42.64	42.46	2.68%	5,227
Nov 24, 2025	41.27	41.54	41.22	41.53	41.35	1.05%	6,494
Nov 21, 2025	40.21	41.33	40.21	41.10	40.93	3.14%	4,989
Nov 20, 2025	40.83	40.86	39.83	39.85	39.68	-1.14%	3,832
Nov 19, 2025	40.53	40.69	40.13	40.31	40.14	-0.11%	18,237