XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	63.82	63.82	63.03	63.52	63.52	-0.15%	63,101
Jun 24, 2026	63.93	64.40	63.42	63.66	63.61	-0.37%	58,215
Jun 23, 2026	63.70	64.33	63.70	63.89	63.84	-1.63%	50,818
Jun 22, 2026	65.33	65.54	64.71	64.95	64.90	-0.90%	156,117
Jun 18, 2026	65.36	65.61	64.80	65.54	65.49	1.38%	85,066
Jun 17, 2026	65.47	65.53	64.55	64.65	64.60	-1.37%	50,234
Jun 16, 2026	65.83	66.01	65.53	65.55	65.50	-0.58%	36,434
Jun 15, 2026	65.54	66.16	65.54	65.93	65.88	2.03%	43,109
Jun 12, 2026	64.60	64.97	64.02	64.62	64.57	0.47%	42,613
Jun 11, 2026	63.51	64.49	63.07	64.32	64.27	1.71%	47,848
Jun 10, 2026	64.02	64.50	63.24	63.24	63.19	-1.73%	52,110
Jun 9, 2026	65.11	65.50	62.97	64.36	64.30	-0.67%	59,908
Jun 8, 2026	65.17	65.24	64.72	64.79	64.74	0.36%	48,788
Jun 5, 2026	65.89	65.94	64.29	64.55	64.50	-2.79%	879,130
Jun 4, 2026	65.89	66.50	65.89	66.41	66.36	0.18%	47,393
Jun 3, 2026	66.47	66.55	66.21	66.29	66.24	-0.45%	36,171
Jun 2, 2026	66.39	66.67	66.39	66.59	66.54	0.06%	48,680
Jun 1, 2026	66.16	66.69	66.16	66.55	66.50	0.44%	29,090
May 29, 2026	66.26	66.44	66.16	66.26	66.21	-0.02%	39,383
May 28, 2026	65.88	66.32	65.81	66.28	66.23	0.55%	32,821
May 27, 2026	65.91	66.06	65.76	65.92	65.87	0.03%	36,121
May 26, 2026	65.72	66.05	65.69	65.90	65.85	0.77%	45,477
May 22, 2026	65.52	65.62	65.36	65.40	65.35	0.24%	45,678
May 21, 2026	64.89	65.40	64.83	65.24	65.19	0.02%	41,455
May 20, 2026	64.93	65.30	64.73	65.23	65.17	0.79%	59,355
May 19, 2026	64.95	65.19	64.59	64.72	64.66	-0.71%	42,582
May 18, 2026	65.43	65.44	64.81	65.18	65.13	-0.21%	43,995
May 15, 2026	65.21	65.60	65.21	65.32	65.27	-1.03%	47,649
May 14, 2026	65.70	66.10	65.62	66.00	65.95	0.73%	113,626