XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	49.87	49.92	49.80	49.89	-	-1.34%	3,813
Mar 28, 2025	51.54	51.64	50.44	50.57	50.57	-2.26%	52,632
Mar 27, 2025	51.76	52.15	51.61	51.74	51.74	-0.59%	38,126
Mar 26, 2025	52.59	52.74	51.89	52.04	52.04	-1.32%	36,623
Mar 25, 2025	52.55	52.77	52.42	52.74	52.65	0.63%	65,568
Mar 24, 2025	52.14	52.53	52.14	52.41	52.32	1.71%	53,770
Mar 21, 2025	50.93	51.54	50.93	51.53	51.44	0.30%	41,718
Mar 20, 2025	51.29	51.83	51.26	51.38	51.29	-0.40%	39,289
Mar 19, 2025	51.04	51.89	51.04	51.58	51.49	1.24%	81,576
Mar 18, 2025	51.21	51.21	50.73	50.95	50.87	-1.13%	85,808
Mar 17, 2025	50.95	51.71	50.95	51.53	51.44	0.94%	96,768
Mar 14, 2025	50.34	51.13	50.34	51.05	50.97	2.43%	179,061
Mar 13, 2025	50.56	50.61	49.71	49.84	49.76	-1.68%	180,280
Mar 12, 2025	50.92	50.98	50.12	50.69	50.61	0.80%	76,310
Mar 11, 2025	50.50	50.81	49.83	50.29	50.21	-0.83%	179,566
Mar 10, 2025	51.43	51.46	50.22	50.71	50.63	-2.87%	78,633
Mar 7, 2025	51.75	52.28	51.10	52.21	52.12	0.67%	84,065
Mar 6, 2025	52.29	52.72	51.67	51.86	51.77	-2.12%	86,915
Mar 5, 2025	52.43	53.15	52.00	52.98	52.90	1.05%	80,308
Mar 4, 2025	52.74	53.21	51.82	52.43	52.34	-1.37%	206,410
Mar 3, 2025	54.40	54.40	52.83	53.16	53.07	-1.88%	48,534
Feb 28, 2025	53.38	54.18	53.07	54.18	54.09	1.59%	90,034
Feb 27, 2025	54.38	54.46	53.31	53.33	53.24	-1.48%	69,573
Feb 26, 2025	54.18	54.61	53.67	54.13	54.04	0.17%	38,160
Feb 25, 2025	54.52	54.54	53.72	54.04	53.95	-1.01%	45,585
Feb 24, 2025	55.01	55.08	54.52	54.59	54.50	-0.38%	110,028
Feb 21, 2025	56.02	56.02	54.77	54.80	54.71	-1.92%	33,303
Feb 20, 2025	56.10	56.15	55.58	55.87	55.78	-0.62%	33,104
Feb 19, 2025	56.01	56.30	55.96	56.22	56.13	0.12%	30,710
Feb 18, 2025	56.17	56.17	55.89	56.15	56.06	0.34%	46,677
Feb 14, 2025	55.89	55.98	55.83	55.96	55.87	0.39%	37,703
Feb 13, 2025	55.17	55.76	55.17	55.74	55.65	1.09%	55,673
Feb 12, 2025	54.74	55.22	54.74	55.14	55.05	-0.22%	63,732
Feb 11, 2025	55.11	55.33	55.09	55.26	55.17	-0.04%	32,830
Feb 10, 2025	55.40	55.40	55.23	55.28	55.19	0.40%	46,087
Feb 7, 2025	55.63	55.72	55.03	55.06	54.97	-0.81%	51,637
Feb 6, 2025	55.41	55.51	55.19	55.51	55.42	0.45%	47,948
Feb 5, 2025	54.94	55.26	54.83	55.26	55.17	0.31%	48,583
Feb 4, 2025	54.67	55.11	54.67	55.09	55.00	0.90%	143,297
Feb 3, 2025	54.06	54.80	53.90	54.60	54.51	-0.76%	32,246
Jan 31, 2025	55.53	55.73	54.93	55.02	54.93	-0.45%	27,840
Jan 30, 2025	55.17	55.46	54.99	55.27	55.18	0.53%	52,738
Jan 29, 2025	55.07	55.19	54.79	54.98	54.89	-0.34%	33,141
Jan 28, 2025	54.77	55.24	54.49	55.17	55.08	1.03%	34,674
Jan 27, 2025	54.22	54.75	54.22	54.61	54.51	-1.35%	47,170
Jan 24, 2025	55.43	55.53	55.24	55.35	55.26	-0.20%	44,341
Jan 23, 2025	55.15	55.51	55.15	55.46	55.37	0.31%	38,632
Jan 22, 2025	55.22	55.38	55.17	55.29	55.20	0.65%	55,801
Jan 21, 2025	54.82	55.12	54.66	54.94	54.84	0.69%	49,757
Jan 17, 2025	54.55	54.70	54.34	54.56	54.47	1.22%	33,989