XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	66.42	66.51	66.14	66.26	66.26	-0.36%	37,549
Sep 3, 2026	66.08	66.60	66.08	66.50	66.50	0.99%	37,191
Sep 2, 2026	65.66	65.98	65.66	65.85	65.85	0.55%	42,812
Sep 1, 2026	65.58	65.76	65.41	65.49	65.49	-0.87%	30,972
Aug 31, 2026	66.14	66.14	65.80	66.06	66.06	-0.29%	32,001
Aug 28, 2026	66.54	66.71	66.22	66.25	66.25	-0.35%	41,096
Aug 27, 2026	66.17	66.57	66.17	66.48	66.48	0.73%	43,581
Aug 26, 2026	66.00	66.13	65.82	66.00	66.00	-0.01%	38,882
Aug 25, 2026	66.12	66.12	65.84	66.01	66.01	0.34%	38,192
Aug 24, 2026	65.98	65.98	65.65	65.78	65.78	-0.40%	38,834
Aug 21, 2026	66.01	66.28	65.95	66.05	66.05	0.42%	37,563
Aug 20, 2026	66.10	66.25	65.78	65.78	65.78	-0.88%	50,300
Aug 19, 2026	66.55	66.65	66.33	66.36	66.36	0.26%	59,672
Aug 18, 2026	66.27	66.38	66.18	66.19	66.19	-0.73%	42,884
Aug 17, 2026	67.00	67.00	66.67	66.67	66.67	-0.39%	32,766
Aug 14, 2026	67.09	67.19	66.87	66.93	66.93	-0.25%	46,029
Aug 13, 2026	66.84	67.20	66.84	67.10	67.10	0.67%	39,221
Aug 12, 2026	66.66	66.77	66.44	66.65	66.65	0.28%	47,134
Aug 11, 2026	67.00	67.00	66.42	66.47	66.47	-0.35%	43,137
Aug 10, 2026	66.60	66.89	66.60	66.70	66.70	0.05%	34,356
Aug 7, 2026	66.48	66.70	66.35	66.66	66.66	0.56%	56,992
Aug 6, 2026	66.47	66.59	66.22	66.29	66.29	-0.21%	34,550
Aug 5, 2026	66.96	67.13	66.43	66.43	66.43	-0.30%	48,258
Aug 4, 2026	65.71	66.77	65.71	66.63	66.63	2.15%	30,346
Aug 3, 2026	64.26	65.31	64.26	65.23	65.23	1.70%	37,308
Jul 31, 2026	64.01	64.33	63.29	64.14	64.14	0.60%	42,888
Jul 30, 2026	63.36	63.84	63.16	63.76	63.76	1.63%	36,372
Jul 29, 2026	63.73	63.73	62.74	62.74	62.74	-1.69%	39,905
Jul 28, 2026	63.49	63.92	63.29	63.82	63.82	0.25%	59,784
Jul 27, 2026	64.18	64.27	63.41	63.66	63.66	-0.08%	42,677
Jul 24, 2026	63.79	64.14	63.57	63.71	63.71	-0.05%	38,476
Jul 23, 2026	63.67	64.01	63.53	63.74	63.74	-1.10%	40,192
Jul 22, 2026	64.28	64.70	64.28	64.45	64.45	-0.15%	39,513
Jul 21, 2026	64.37	64.58	64.23	64.55	64.55	1.02%	35,310
Jul 20, 2026	64.37	64.53	63.90	63.90	63.90	-0.16%	43,366
Jul 17, 2026	63.67	64.33	63.63	64.00	64.00	-1.02%	41,101
Jul 16, 2026	64.92	65.13	64.41	64.66	64.66	-0.78%	86,149
Jul 15, 2026	65.07	65.20	64.69	65.17	65.17	0.39%	87,596
Jul 14, 2026	64.81	65.04	64.61	64.92	64.92	0.45%	51,062
Jul 13, 2026	65.11	65.11	64.57	64.63	64.63	-1.04%	48,477
Jul 10, 2026	64.94	65.40	64.78	65.31	65.31	0.43%	63,211
Jul 9, 2026	64.65	65.05	64.50	65.03	65.03	0.87%	55,639
Jul 8, 2026	64.28	64.48	63.91	64.47	64.47	-0.22%	33,741
Jul 7, 2026	64.89	64.89	64.31	64.61	64.61	-0.62%	37,238
Jul 6, 2026	64.70	65.12	64.70	65.01	65.01	1.12%	53,999
Jul 2, 2026	64.90	65.09	63.83	64.29	64.29	-0.70%	50,624
Jul 1, 2026	64.67	65.08	64.50	64.74	64.74	-0.19%	76,718
Jun 30, 2026	64.14	64.89	64.14	64.86	64.86	1.25%	56,377
Jun 29, 2026	63.63	64.14	63.33	64.06	64.06	1.70%	45,572
Jun 26, 2026	63.11	63.58	62.86	62.99	62.99	-0.83%	57,577