XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	53.19	53.44	53.15	53.35	53.35	1.11%	31,820
Jun 5, 2025	53.15	53.28	52.64	52.76	52.76	-0.58%	41,862
Jun 4, 2025	53.11	53.36	52.95	53.07	53.07	0.13%	64,037
Jun 3, 2025	52.67	53.10	52.67	53.00	53.00	0.36%	46,889
Jun 2, 2025	52.57	52.95	52.12	52.81	52.81	0.34%	47,556
May 30, 2025	52.33	52.74	52.03	52.63	52.63	0.27%	50,180
May 29, 2025	52.75	52.75	52.21	52.49	52.49	0.29%	38,585
May 28, 2025	52.60	52.77	52.34	52.34	52.34	-0.27%	41,649
May 27, 2025	52.14	52.65	52.05	52.48	52.48	1.76%	49,408
May 23, 2025	51.34	51.83	51.24	51.57	51.57	-0.75%	38,077
May 22, 2025	51.92	52.26	51.92	51.96	51.96	-0.10%	33,485
May 21, 2025	52.32	52.81	51.90	52.01	52.01	-1.34%	38,663
May 20, 2025	52.71	52.86	52.51	52.72	52.72	-0.42%	57,039
May 19, 2025	52.26	52.95	52.26	52.94	52.94	0.15%	40,768
May 16, 2025	52.54	52.86	52.42	52.86	52.86	0.72%	64,146
May 15, 2025	51.99	52.61	51.90	52.48	52.48	0.46%	39,816
May 14, 2025	52.26	52.35	52.04	52.24	52.24	0.08%	50,377
May 13, 2025	51.89	52.35	51.86	52.20	52.20	0.46%	50,548
May 12, 2025	51.70	51.96	51.40	51.96	51.96	3.34%	134,774
May 9, 2025	50.62	50.67	50.23	50.28	50.28	0.16%	38,683
May 8, 2025	50.66	50.89	49.98	50.20	50.20	-0.44%	68,110
May 7, 2025	50.16	50.50	49.89	50.42	50.42	0.77%	85,256
May 6, 2025	49.94	50.33	49.88	50.04	50.04	-0.82%	62,384
May 5, 2025	50.30	50.73	50.22	50.45	50.45	-0.62%	34,246
May 2, 2025	50.57	50.85	50.38	50.77	50.77	1.79%	36,877
May 1, 2025	50.21	50.43	49.87	49.87	49.87	0.12%	52,044
Apr 30, 2025	48.83	49.86	48.59	49.81	49.81	-0.12%	43,357
Apr 29, 2025	49.42	49.92	48.97	49.87	49.87	0.51%	45,212
Apr 28, 2025	49.48	49.72	49.06	49.62	49.62	0.40%	50,413
Apr 25, 2025	49.13	49.45	48.72	49.42	49.42	0.59%	33,992
Apr 24, 2025	48.19	49.22	48.19	49.13	49.13	2.14%	37,759
Apr 23, 2025	48.55	48.96	47.94	48.10	48.10	1.56%	81,261
Apr 22, 2025	46.69	47.51	46.69	47.36	47.36	2.53%	52,247
Apr 21, 2025	46.84	46.84	45.70	46.19	46.19	-2.31%	80,088
Apr 17, 2025	47.29	47.72	47.11	47.28	47.28	0.20%	43,266
Apr 16, 2025	47.69	48.04	46.80	47.19	47.19	-2.15%	55,585
Apr 15, 2025	48.34	48.59	48.17	48.22	48.22	-0.06%	51,234
Apr 14, 2025	48.73	48.73	47.84	48.25	48.25	1.20%	52,962
Apr 11, 2025	46.58	48.05	45.88	47.68	47.68	0.61%	82,825
Apr 10, 2025	48.02	48.17	46.12	47.39	47.39	-3.62%	113,998
Apr 9, 2025	44.40	49.53	44.35	49.17	49.17	10.29%	269,324
Apr 8, 2025	47.03	47.32	44.00	44.58	44.58	-1.77%	122,987
Apr 7, 2025	43.82	47.12	43.22	45.39	45.39	0.14%	279,105
Apr 4, 2025	47.08	47.25	45.32	45.32	45.32	-6.57%	158,433
Apr 3, 2025	49.23	49.53	48.48	48.51	48.51	-5.57%	50,031
Apr 2, 2025	50.36	51.49	50.36	51.37	51.37	0.78%	52,971
Apr 1, 2025	50.54	51.02	50.15	50.97	50.97	0.38%	37,337
Mar 31, 2025	49.87	50.90	49.67	50.77	50.77	0.40%	86,796
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