XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,399
Feb 2, 2026	62.31	63.06	62.31	62.94	62.94	0.70%	40,054
Jan 30, 2026	62.60	62.74	62.27	62.50	62.50	-0.56%	34,704
Jan 29, 2026	63.05	63.05	61.85	62.85	62.85	0.03%	60,404
Jan 28, 2026	62.82	62.95	62.64	62.83	62.83	0.14%	41,155
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
Dec 15, 2025	62.39	62.39	61.77	61.91	61.83	-0.23%	38,090
Dec 12, 2025	62.75	62.75	61.84	62.05	61.97	-1.19%	39,348
Dec 11, 2025	62.64	62.83	62.37	62.80	62.72	-0.10%	52,966
Dec 10, 2025	62.53	62.92	62.34	62.86	62.78	0.38%	34,084
Dec 9, 2025	62.60	62.69	62.55	62.62	62.54	-0.05%	28,824
Dec 8, 2025	62.98	62.98	62.36	62.65	62.57	-0.37%	33,243
Dec 5, 2025	62.71	63.04	62.71	62.88	62.80	0.42%	54,365
Dec 4, 2025	62.81	62.81	62.36	62.62	62.54	0.13%	35,721
Dec 3, 2025	62.40	62.68	62.30	62.54	62.46	0.05%	33,241
Dec 2, 2025	62.51	62.75	62.36	62.51	62.43	0.26%	39,237
Dec 1, 2025	62.28	62.62	62.28	62.35	62.27	-0.65%	31,977
Nov 28, 2025	62.72	62.76	62.53	62.76	62.68	0.26%	13,134
Nov 26, 2025	62.53	62.74	62.38	62.60	62.52	0.44%	46,406
Nov 25, 2025	61.77	62.42	61.58	62.33	62.24	1.13%	57,758
Nov 24, 2025	60.97	61.68	60.97	61.63	61.55	2.12%	31,148
Nov 21, 2025	59.91	60.92	59.74	60.35	60.27	1.21%	48,156