XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	60.76	61.29	60.76	61.29	61.29	-0.24%	58,233
Feb 26, 2026	61.80	61.80	60.94	61.44	61.44	-0.47%	52,500
Feb 25, 2026	61.41	61.75	61.41	61.73	61.73	0.93%	50,555
Feb 24, 2026	60.77	61.20	60.73	61.16	61.16	0.56%	26,970
Feb 23, 2026	61.52	61.62	60.72	60.82	60.82	-1.12%	98,113
Feb 20, 2026	60.80	61.56	60.80	61.51	61.51	0.89%	52,911
Feb 19, 2026	60.92	61.09	60.74	60.97	60.97	-0.20%	51,767
Feb 18, 2026	60.82	61.33	60.82	61.10	61.10	0.47%	52,213
Feb 17, 2026	60.61	61.00	60.27	60.81	60.81	0.18%	67,961
Feb 13, 2026	60.73	61.10	60.61	60.70	60.70	-0.15%	39,884
Feb 12, 2026	61.95	61.95	60.75	60.79	60.79	-1.62%	64,396
Feb 11, 2026	62.20	62.30	61.66	61.79	61.79	-0.31%	39,821
Feb 10, 2026	62.28	62.39	61.99	61.99	61.99	-0.60%	78,182
Feb 9, 2026	61.97	62.51	61.92	62.36	62.36	0.40%	152,438
Feb 6, 2026	61.49	62.11	61.47	62.11	62.11	1.75%	39,991
Feb 5, 2026	61.02	61.39	60.69	61.04	61.04	-1.04%	59,559
Feb 4, 2026	62.10	62.12	61.35	61.68	61.68	-0.54%	51,358
Feb 3, 2026	63.02	63.02	61.64	62.01	62.01	-1.47%	51,403
Feb 2, 2026	62.31	63.06	62.31	62.94	62.94	0.70%	40,058
Jan 30, 2026	62.60	62.74	62.27	62.50	62.50	-0.56%	34,754
Jan 29, 2026	63.05	63.05	61.85	62.85	62.85	0.03%	60,405
Jan 28, 2026	62.82	62.95	62.64	62.83	62.83	0.14%	41,156
Jan 27, 2026	62.76	62.92	62.73	62.74	62.74	0.14%	21,508
Jan 26, 2026	62.23	62.76	62.23	62.65	62.65	0.80%	24,727
Jan 23, 2026	62.00	62.29	62.00	62.15	62.15	0.02%	44,192
Jan 22, 2026	62.12	62.40	61.99	62.14	62.14	0.80%	32,299
Jan 21, 2026	61.02	61.96	61.02	61.64	61.64	1.11%	44,771
Jan 20, 2026	61.13	61.62	60.93	60.97	60.97	-2.04%	43,611
Jan 16, 2026	62.65	62.65	62.21	62.24	62.23	-0.28%	41,799
Jan 15, 2026	62.73	62.74	62.35	62.41	62.41	0.10%	35,038
Jan 14, 2026	62.37	62.38	61.99	62.35	62.35	-0.60%	42,132
Jan 13, 2026	62.90	63.03	62.50	62.73	62.73	-0.32%	30,317
Jan 12, 2026	62.52	62.99	62.52	62.93	62.93	0.14%	109,815
Jan 9, 2026	62.62	62.97	62.53	62.84	62.84	0.42%	72,927
Jan 8, 2026	62.84	62.84	62.43	62.58	62.58	-0.35%	70,983
Jan 7, 2026	62.69	63.08	62.69	62.80	62.80	0.02%	82,178
Jan 6, 2026	62.50	62.81	62.50	62.79	62.79	0.55%	90,227
Jan 5, 2026	62.58	62.60	62.37	62.44	62.44	0.22%	59,739
Jan 2, 2026	62.63	62.85	62.10	62.30	62.30	-0.02%	49,225
Dec 31, 2025	62.77	62.77	62.28	62.31	62.31	-0.65%	26,195
Dec 30, 2025	62.67	62.88	62.67	62.72	62.72	-0.04%	28,729
Dec 29, 2025	62.68	62.82	62.58	62.75	62.75	-0.48%	43,452
Dec 26, 2025	63.13	63.13	62.98	63.05	62.97	0.03%	16,799
Dec 24, 2025	62.80	63.04	62.75	63.03	62.95	0.35%	27,983
Dec 23, 2025	62.33	62.81	62.33	62.81	62.73	0.58%	33,690
Dec 22, 2025	62.40	62.46	62.32	62.45	62.37	0.50%	37,821
Dec 19, 2025	61.74	62.16	61.74	62.14	62.06	1.07%	36,016
Dec 18, 2025	61.54	61.81	61.36	61.48	61.40	0.79%	118,314
Dec 17, 2025	61.76	61.76	60.98	61.00	60.92	-1.31%	54,388
Dec 16, 2025	61.78	61.90	61.40	61.81	61.73	-0.16%	52,800