XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	50.64	51.17	50.64	50.95	50.81	1.00%	3,118
Jun 11, 2026	49.54	50.51	49.50	50.45	50.30	2.47%	2,663
Jun 10, 2026	49.27	50.07	49.23	49.23	49.09	-0.62%	3,753
Jun 9, 2026	49.40	50.24	48.71	49.54	49.40	0.92%	6,047
Jun 8, 2026	49.23	49.26	48.92	49.09	48.95	0.74%	3,346
Jun 5, 2026	49.00	49.20	48.55	48.73	48.59	-1.81%	3,128
Jun 4, 2026	48.92	49.71	48.92	49.62	49.48	1.42%	26,089
Jun 3, 2026	49.10	49.15	48.86	48.93	48.79	-0.96%	5,952
Jun 2, 2026	49.00	49.47	49.00	49.40	49.26	1.05%	5,065
Jun 1, 2026	48.75	49.08	48.39	48.89	48.75	-0.27%	5,931
May 29, 2026	49.42	49.42	49.02	49.02	48.88	-0.71%	11,030
May 28, 2026	49.43	49.47	48.96	49.37	49.23	-0.03%	8,487
May 27, 2026	49.65	49.65	49.37	49.39	49.25	-0.01%	3,817
May 26, 2026	49.14	49.40	49.14	49.40	49.26	1.94%	6,119
May 22, 2026	48.50	48.61	48.19	48.45	48.32	0.80%	4,654
May 21, 2026	47.65	48.30	47.61	48.07	47.93	0.50%	7,300
May 20, 2026	47.08	47.83	47.08	47.83	47.69	2.11%	3,091
May 19, 2026	47.02	47.09	46.79	46.84	46.71	-0.97%	3,522
May 18, 2026	48.13	48.13	47.17	47.30	47.17	0.37%	8,060
May 15, 2026	47.45	47.45	47.13	47.13	46.99	-1.63%	3,446
May 14, 2026	47.92	48.25	47.90	47.91	47.77	0.61%	12,456
May 13, 2026	47.87	47.87	47.53	47.62	47.48	-0.38%	3,070
May 12, 2026	48.17	48.32	47.45	47.80	47.66	-1.24%	21,851
May 11, 2026	48.92	48.92	48.40	48.40	48.26	-0.92%	3,502
May 8, 2026	48.74	49.02	48.72	48.85	48.71	0.51%	15,974
May 7, 2026	49.18	49.18	48.56	48.60	48.46	-0.74%	4,589
May 6, 2026	48.95	48.96	48.79	48.96	48.82	0.70%	4,875
May 5, 2026	48.29	48.68	48.21	48.62	48.48	1.53%	3,177
May 4, 2026	48.31	48.52	47.79	47.89	47.75	-1.12%	7,463
May 1, 2026	48.61	48.61	48.36	48.43	48.30	0.16%	3,712
Apr 30, 2026	47.66	48.35	47.66	48.35	48.22	1.90%	3,727
Apr 29, 2026	48.03	48.03	47.33	47.45	47.32	-1.10%	16,574
Apr 28, 2026	48.03	48.12	47.83	47.98	47.84	-0.43%	5,269
Apr 27, 2026	47.92	48.48	47.92	48.19	48.05	0.07%	8,817
Apr 24, 2026	47.72	48.31	47.72	48.15	48.02	0.65%	19,640
Apr 23, 2026	47.72	48.11	47.31	47.84	47.70	0.07%	4,777
Apr 22, 2026	48.00	48.00	47.67	47.81	47.67	0.20%	8,075
Apr 21, 2026	48.30	48.31	47.64	47.71	47.57	-0.81%	7,837
Apr 20, 2026	48.03	48.22	47.98	48.10	47.96	0.55%	11,602
Apr 17, 2026	47.26	48.14	47.26	47.84	47.70	2.39%	6,983
Apr 16, 2026	46.73	46.78	46.57	46.72	46.59	0.29%	10,766