XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	55.69	55.95	55.69	55.69	55.69	0.37%	58,969
Jul 18, 2025	55.65	55.72	55.36	55.49	55.49	0.12%	30,147
Jul 17, 2025	55.09	55.51	55.09	55.42	55.42	0.54%	36,177
Jul 16, 2025	55.36	55.36	54.73	55.12	55.12	0.11%	62,180
Jul 15, 2025	55.63	55.63	55.05	55.06	55.06	-0.52%	42,257
Jul 14, 2025	55.16	55.46	55.11	55.35	55.35	0.22%	60,577
Jul 11, 2025	55.09	55.31	55.08	55.23	55.23	-0.25%	26,794
Jul 10, 2025	55.25	55.46	55.09	55.37	55.37	0.22%	61,744
Jul 9, 2025	55.22	55.33	55.03	55.25	55.25	0.53%	38,179
Jul 8, 2025	55.06	55.19	54.85	54.96	54.96	-0.11%	23,519
Jul 7, 2025	55.33	55.40	54.80	55.02	55.02	-0.82%	66,593
Jul 3, 2025	55.24	55.58	55.24	55.48	55.48	0.75%	25,155
Jul 2, 2025	54.90	55.08	54.90	55.06	55.06	0.28%	35,953
Jul 1, 2025	54.67	54.98	54.67	54.90	54.90	-0.03%	48,725
Jun 30, 2025	54.81	55.00	54.64	54.92	54.92	0.46%	26,153
Jun 27, 2025	54.50	54.83	54.28	54.67	54.67	0.69%	47,193
Jun 26, 2025	54.09	54.38	54.00	54.30	54.30	0.66%	33,501
Jun 25, 2025	54.04	54.19	53.88	53.94	53.94	-0.26%	65,197
Jun 24, 2025	53.87	54.16	53.77	54.08	53.98	1.10%	58,708
Jun 23, 2025	52.98	53.50	52.78	53.49	53.39	0.92%	39,962
Jun 20, 2025	53.36	53.43	52.89	53.00	52.90	-0.30%	57,003
Jun 18, 2025	53.17	53.44	53.10	53.16	53.06	-0.04%	53,813
Jun 17, 2025	53.45	53.52	53.06	53.18	53.08	-0.71%	53,337
Jun 16, 2025	53.47	53.80	53.41	53.56	53.46	0.71%	152,817
Jun 13, 2025	53.43	53.59	53.06	53.18	53.08	-1.02%	71,165
Jun 12, 2025	53.41	53.74	53.41	53.73	53.63	0.34%	33,797
Jun 11, 2025	53.73	53.90	53.41	53.55	53.45	-0.28%	51,531
Jun 10, 2025	53.50	53.72	53.42	53.70	53.60	0.67%	87,369
Jun 9, 2025	53.41	53.50	53.28	53.34	53.24	-0.01%	30,152
Jun 6, 2025	53.19	53.44	53.15	53.35	53.25	1.11%	31,820
Jun 5, 2025	53.15	53.28	52.64	52.76	52.66	-0.58%	41,862
Jun 4, 2025	53.11	53.36	52.95	53.07	52.97	0.13%	64,037
Jun 3, 2025	52.67	53.10	52.67	53.00	52.90	0.36%	46,889
Jun 2, 2025	52.57	52.95	52.12	52.81	52.71	0.34%	47,556
May 30, 2025	52.33	52.74	52.03	52.63	52.54	0.27%	50,180
May 29, 2025	52.75	52.75	52.21	52.49	52.39	0.29%	38,585
May 28, 2025	52.60	52.77	52.34	52.34	52.24	-0.27%	41,649
May 27, 2025	52.14	52.65	52.05	52.48	52.38	1.76%	49,408
May 23, 2025	51.34	51.83	51.24	51.57	51.48	-0.75%	38,077
May 22, 2025	51.92	52.26	51.92	51.96	51.86	-0.10%	33,485
May 21, 2025	52.32	52.81	51.90	52.01	51.91	-1.34%	38,663
May 20, 2025	52.71	52.86	52.51	52.72	52.62	-0.42%	57,039
May 19, 2025	52.26	52.95	52.26	52.94	52.84	0.15%	40,768
May 16, 2025	52.54	52.86	52.42	52.86	52.76	0.72%	64,146
May 15, 2025	51.99	52.61	51.90	52.48	52.38	0.46%	39,816
May 14, 2025	52.26	52.35	52.04	52.24	52.14	0.08%	50,377
May 13, 2025	51.89	52.35	51.86	52.20	52.10	0.46%	50,548
May 12, 2025	51.70	51.96	51.40	51.96	51.86	3.34%	134,774
May 9, 2025	50.62	50.67	50.23	50.28	50.19	0.16%	38,683
May 8, 2025	50.66	50.89	49.98	50.20	50.11	-0.44%	68,110