XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	60.19	60.38	60.18	60.38	60.38	0.57%	71,677
Oct 7, 2025	60.29	60.29	59.93	60.04	60.04	-0.33%	78,497
Oct 6, 2025	60.25	60.35	60.06	60.24	60.24	0.28%	55,734
Oct 3, 2025	60.14	60.36	60.02	60.07	60.07	-	33,449
Oct 2, 2025	60.02	60.11	59.84	60.07	60.07	-	35,916
Oct 1, 2025	59.49	60.10	59.49	60.07	60.07	0.77%	44,712
Sep 30, 2025	59.15	59.63	59.04	59.61	59.61	0.64%	35,738
Sep 29, 2025	59.26	59.38	59.07	59.23	59.23	0.25%	26,978
Sep 26, 2025	58.86	59.08	58.68	59.08	59.08	0.58%	53,618
Sep 25, 2025	58.97	58.97	58.56	58.74	58.74	-0.79%	52,725
Sep 24, 2025	59.44	59.44	59.06	59.21	59.21	-0.42%	31,253
Sep 23, 2025	59.75	59.82	59.41	59.46	59.37	-0.59%	28,862
Sep 22, 2025	59.52	59.85	59.52	59.81	59.72	0.22%	36,497
Sep 19, 2025	59.72	59.73	59.46	59.68	59.59	0.34%	35,051
Sep 18, 2025	59.44	59.63	59.42	59.48	59.39	0.41%	37,255
Sep 17, 2025	59.29	59.39	58.94	59.24	59.15	-0.08%	54,038
Sep 16, 2025	59.26	59.39	59.18	59.29	59.20	-	46,427
Sep 15, 2025	59.32	59.32	59.17	59.29	59.20	0.51%	25,945
Sep 12, 2025	58.97	59.12	58.93	58.99	58.90	-0.07%	28,357
Sep 11, 2025	58.71	59.10	58.62	59.03	58.94	0.94%	25,574
Sep 10, 2025	58.77	58.77	58.35	58.48	58.39	-0.27%	92,665
Sep 9, 2025	58.29	58.64	58.29	58.64	58.55	0.55%	30,230
Sep 8, 2025	58.29	58.41	58.24	58.32	58.23	0.21%	31,656
Sep 5, 2025	58.46	58.65	57.95	58.20	58.11	-0.27%	28,663
Sep 4, 2025	57.92	58.36	57.80	58.36	58.27	1.06%	33,102
Sep 3, 2025	57.62	57.84	57.51	57.75	57.66	0.93%	24,587
Sep 2, 2025	56.80	57.32	56.64	57.22	57.13	-0.58%	39,162
Aug 29, 2025	57.72	57.81	57.40	57.56	57.47	-0.44%	28,521
Aug 28, 2025	57.57	57.87	57.56	57.81	57.72	0.45%	16,176
Aug 27, 2025	57.37	57.67	57.37	57.55	57.46	0.03%	32,984
Aug 26, 2025	57.26	57.53	57.22	57.53	57.44	0.37%	23,729
Aug 25, 2025	57.30	57.53	57.30	57.32	57.23	-0.22%	25,355
Aug 22, 2025	56.71	57.52	56.71	57.44	57.35	1.74%	22,994
Aug 21, 2025	56.52	56.68	56.34	56.46	56.37	-0.33%	33,225
Aug 20, 2025	56.74	56.83	56.23	56.65	56.56	-0.26%	35,352
Aug 19, 2025	57.10	57.16	56.75	56.80	56.71	-0.76%	25,211
Aug 18, 2025	57.22	57.28	57.09	57.23	57.14	-0.08%	28,208
Aug 15, 2025	57.46	57.46	57.12	57.28	57.19	-0.09%	28,056
Aug 14, 2025	57.21	57.34	56.95	57.33	57.24	0.39%	20,976
Aug 13, 2025	57.04	57.21	57.03	57.11	57.02	0.35%	34,930
Aug 12, 2025	56.53	56.91	56.50	56.91	56.82	1.35%	46,796
Aug 11, 2025	56.23	56.44	56.12	56.15	56.07	-0.14%	56,180
Aug 8, 2025	55.97	56.26	55.97	56.23	56.14	0.97%	27,577
Aug 7, 2025	56.15	56.15	55.46	55.69	55.60	-0.41%	26,812
Aug 6, 2025	55.70	55.96	55.52	55.92	55.83	0.67%	24,262
Aug 5, 2025	55.79	55.89	55.53	55.55	55.46	-0.39%	37,947
Aug 4, 2025	55.27	55.77	55.26	55.77	55.68	1.46%	30,620
Aug 1, 2025	55.29	55.33	54.79	54.97	54.88	-1.89%	30,041
Jul 31, 2025	56.63	56.70	55.93	56.03	55.94	0.06%	29,551
Jul 30, 2025	56.10	56.24	55.72	55.99	55.90	-0.14%	39,164