XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	60.93	61.04	60.38	60.51	60.51	-0.95%	39,962
Nov 5, 2025	60.85	61.37	60.83	61.08	61.08	0.43%	32,079
Nov 4, 2025	60.81	61.28	60.74	60.82	60.82	-1.20%	26,006
Nov 3, 2025	61.73	61.73	61.37	61.56	61.56	-0.05%	32,140
Oct 31, 2025	61.80	61.80	61.33	61.59	61.59	-0.02%	30,349
Oct 30, 2025	62.00	62.14	61.60	61.60	61.60	-1.08%	31,444
Oct 29, 2025	62.41	62.44	61.92	62.27	62.27	0.21%	123,764
Oct 28, 2025	62.05	62.32	61.94	62.14	62.14	0.27%	213,684
Oct 27, 2025	61.62	61.98	61.62	61.97	61.97	1.42%	42,950
Oct 24, 2025	60.90	61.21	60.90	61.10	61.10	0.93%	25,630
Oct 23, 2025	60.28	60.63	60.28	60.54	60.54	0.48%	22,420
Oct 22, 2025	60.54	60.61	59.94	60.25	60.25	-0.46%	32,499
Oct 21, 2025	60.60	60.64	60.42	60.53	60.53	-0.20%	53,731
Oct 20, 2025	60.42	60.75	60.39	60.65	60.65	1.12%	36,273
Oct 17, 2025	59.48	60.10	59.37	59.98	59.98	0.67%	34,253
Oct 16, 2025	59.97	60.30	59.37	59.58	59.58	-0.38%	35,171
Oct 15, 2025	59.86	60.18	59.36	59.81	59.81	0.62%	29,015
Oct 14, 2025	59.11	59.73	58.75	59.44	59.44	-0.30%	44,469
Oct 13, 2025	59.45	59.70	59.38	59.62	59.62	1.46%	32,921
Oct 10, 2025	60.40	60.53	58.76	58.76	58.76	-2.55%	49,461
Oct 9, 2025	60.45	60.45	60.16	60.30	60.30	-0.14%	128,451
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