XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	52.07	52.07	51.71	51.71	-	-0.15%	6,262
Aug 24, 2026	51.99	51.99	51.71	51.78	51.78	-0.34%	6,997
Aug 21, 2026	51.89	51.99	51.77	51.96	51.96	0.60%	5,332
Aug 20, 2026	51.72	51.85	51.62	51.65	51.65	-0.92%	6,082
Aug 19, 2026	52.49	52.49	52.13	52.13	52.13	-0.08%	4,256
Aug 18, 2026	52.78	52.78	52.17	52.17	52.17	-1.44%	8,843
Aug 17, 2026	53.05	53.07	52.94	52.94	52.94	-0.49%	9,667
Aug 14, 2026	52.95	53.31	52.83	53.20	53.19	0.35%	8,323
Aug 13, 2026	52.95	53.11	52.88	53.01	53.01	0.28%	7,588
Aug 12, 2026	52.56	52.90	52.56	52.86	52.86	0.69%	7,764
Aug 11, 2026	52.68	52.79	52.50	52.50	52.50	0.31%	4,924
Aug 10, 2026	52.66	52.66	52.34	52.34	52.34	-0.85%	4,214
Aug 7, 2026	52.83	52.93	52.78	52.78	52.78	0.67%	9,708
Aug 6, 2026	53.01	53.01	52.43	52.43	52.43	-0.86%	3,278
Aug 5, 2026	53.57	53.57	52.89	52.89	52.89	-0.94%	13,222
Aug 4, 2026	52.77	53.45	52.68	53.39	53.39	1.77%	8,203
Aug 3, 2026	51.90	52.47	51.90	52.46	52.46	1.66%	12,174
Jul 31, 2026	51.80	52.50	51.21	51.60	51.60	-0.12%	4,492
Jul 30, 2026	51.67	51.85	51.14	51.66	51.66	1.09%	7,587
Jul 29, 2026	51.77	51.77	51.10	51.10	51.10	-1.47%	28,613
Jul 28, 2026	51.48	51.87	51.48	51.87	51.86	0.65%	8,702
Jul 27, 2026	51.71	52.00	51.28	51.53	51.53	0.54%	3,488
Jul 24, 2026	51.35	51.62	51.26	51.26	51.26	-0.07%	2,751
Jul 23, 2026	51.14	51.34	51.04	51.29	51.29	-0.54%	6,700
Jul 22, 2026	51.86	51.94	51.53	51.57	51.57	-0.73%	4,654
Jul 21, 2026	51.71	51.95	51.68	51.95	51.95	1.06%	2,525
Jul 20, 2026	51.66	51.69	51.41	51.41	51.41	-0.62%	7,804
Jul 17, 2026	52.22	52.22	51.62	51.73	51.73	-0.82%	9,050
Jul 16, 2026	51.62	52.45	51.62	52.15	52.15	0.73%	1,978
Jul 15, 2026	51.75	52.00	51.66	51.77	51.77	0.45%	10,002
Jul 14, 2026	51.38	51.63	51.38	51.54	51.54	0.35%	4,274
Jul 13, 2026	51.52	51.71	51.30	51.36	51.36	-0.59%	3,251
Jul 10, 2026	51.66	51.79	51.59	51.67	51.67	0.11%	5,342
Jul 9, 2026	51.74	51.74	51.61	51.61	51.61	1.30%	758
Jul 8, 2026	51.25	51.25	50.84	50.95	50.95	-1.21%	3,877
Jul 7, 2026	52.12	52.12	51.53	51.58	51.58	-1.01%	10,151
Jul 6, 2026	52.21	52.30	52.10	52.11	52.11	0.26%	4,187
Jul 2, 2026	52.76	52.80	51.62	51.97	51.97	-0.93%	10,816
Jul 1, 2026	52.41	52.99	52.41	52.46	52.46	-0.54%	7,632
Jun 30, 2026	52.28	52.80	52.28	52.75	52.75	0.94%	11,761
Jun 29, 2026	52.58	52.58	51.79	52.25	52.25	-0.28%	4,206
Jun 26, 2026	51.63	52.40	51.63	52.40	52.40	0.89%	3,552
Jun 25, 2026	51.73	52.14	51.69	51.94	51.94	1.43%	5,792
Jun 24, 2026	51.02	51.62	51.02	51.21	51.21	0.98%	119,725
Jun 23, 2026	50.29	50.77	50.29	50.71	50.71	-0.38%	4,106
Jun 22, 2026	51.04	51.23	50.87	50.90	50.90	0.21%	4,213
Jun 18, 2026	50.41	50.87	50.41	50.80	50.80	1.87%	12,704
Jun 17, 2026	50.75	50.88	49.78	49.86	49.86	-1.26%	9,373
Jun 16, 2026	50.94	50.94	50.45	50.50	50.50	-0.54%	4,574
Jun 15, 2026	51.53	51.53	50.78	50.78	50.78	-0.07%	2,289