XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	49.14	49.14	48.92	49.12	49.12	-0.35%	1,496
Sep 17, 2026	49.84	49.84	49.30	49.30	49.29	0.15%	6,325
Sep 16, 2026	49.64	49.64	49.22	49.22	49.22	-0.11%	3,741
Sep 15, 2026	49.70	49.70	49.28	49.28	49.28	-0.72%	9,401
Sep 14, 2026	49.95	50.08	49.77	49.77	49.63	-0.80%	12,882
Sep 11, 2026	50.33	50.33	50.11	50.17	50.03	0.67%	6,567
Sep 10, 2026	49.96	50.06	49.75	49.84	49.70	-0.88%	13,129
Sep 9, 2026	50.68	50.68	50.24	50.28	50.14	-1.08%	2,872
Sep 8, 2026	51.28	51.28	50.83	50.83	50.69	-0.92%	3,847
Sep 4, 2026	51.07	51.34	51.07	51.30	51.16	0.46%	4,432
Sep 3, 2026	51.10	51.10	50.68	51.07	50.93	0.52%	3,577
Sep 2, 2026	50.77	50.93	50.77	50.81	50.66	1.06%	5,932
Sep 1, 2026	50.77	50.77	50.27	50.27	50.13	-1.33%	13,297
Aug 31, 2026	51.45	51.55	50.87	50.95	50.80	-0.80%	5,594
Aug 28, 2026	51.77	51.77	51.30	51.36	51.21	-0.82%	5,989
Aug 27, 2026	51.83	51.83	51.69	51.78	51.63	-0.06%	10,375
Aug 26, 2026	51.53	51.88	51.53	51.81	51.66	-0.06%	10,869
Aug 25, 2026	52.07	52.07	51.70	51.84	51.69	0.11%	7,038
Aug 24, 2026	51.99	51.99	51.71	51.78	51.64	-0.34%	6,997
Aug 21, 2026	51.89	51.99	51.77	51.96	51.81	0.60%	5,332
Aug 20, 2026	51.72	51.85	51.62	51.65	51.51	-0.92%	6,082
Aug 19, 2026	52.49	52.49	52.13	52.13	51.98	-0.08%	4,256
Aug 18, 2026	52.78	52.78	52.17	52.17	52.03	-1.44%	8,843
Aug 17, 2026	53.05	53.07	52.94	52.94	52.79	-0.49%	9,667
Aug 14, 2026	52.95	53.31	52.83	53.20	53.05	0.35%	8,323
Aug 13, 2026	52.95	53.11	52.88	53.01	52.86	0.28%	7,588
Aug 12, 2026	52.56	52.90	52.56	52.86	52.71	0.69%	7,764
Aug 11, 2026	52.68	52.79	52.50	52.50	52.35	0.31%	4,924
Aug 10, 2026	52.66	52.66	52.34	52.34	52.19	-0.85%	4,214
Aug 7, 2026	52.83	52.93	52.78	52.78	52.63	0.67%	9,708
Aug 6, 2026	53.01	53.01	52.43	52.43	52.29	-0.86%	3,278
Aug 5, 2026	53.57	53.57	52.89	52.89	52.74	-0.94%	13,222
Aug 4, 2026	52.77	53.45	52.68	53.39	53.24	1.77%	8,203
Aug 3, 2026	51.90	52.47	51.90	52.46	52.31	1.66%	12,174
Jul 31, 2026	51.80	52.50	51.21	51.60	51.45	-0.12%	4,492
Jul 30, 2026	51.67	51.85	51.14	51.66	51.51	1.09%	7,587
Jul 29, 2026	51.77	51.77	51.10	51.10	50.96	-1.47%	28,613
Jul 28, 2026	51.48	51.87	51.48	51.87	51.72	0.65%	8,702
Jul 27, 2026	51.71	52.00	51.28	51.53	51.39	0.54%	3,488
Jul 24, 2026	51.35	51.62	51.26	51.26	51.11	-0.07%	2,751
Jul 23, 2026	51.14	51.34	51.04	51.29	51.15	-0.54%	6,700
Jul 22, 2026	51.86	51.94	51.53	51.57	51.43	-0.73%	4,654
Jul 21, 2026	51.71	51.95	51.68	51.95	51.80	1.06%	2,525
Jul 20, 2026	51.66	51.69	51.41	51.41	51.26	-0.62%	7,804
Jul 17, 2026	52.22	52.22	51.62	51.73	51.58	-0.82%	9,050
Jul 16, 2026	51.62	52.45	51.62	52.15	52.01	0.73%	1,978
Jul 15, 2026	51.75	52.00	51.66	51.77	51.63	0.45%	10,002
Jul 14, 2026	51.38	51.63	51.38	51.54	51.40	0.35%	4,274
Jul 13, 2026	51.52	51.71	51.30	51.36	51.22	-0.59%	3,251
Jul 10, 2026	51.66	51.79	51.59	51.67	51.52	0.11%	5,342