XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	65.52	65.62	65.36	65.40	65.40	0.24%	45,678
May 21, 2026	64.89	65.40	64.83	65.24	65.24	0.02%	41,455
May 20, 2026	64.93	65.30	64.73	65.23	65.23	0.79%	59,324
May 19, 2026	64.95	65.19	64.59	64.72	64.72	-0.71%	42,582
May 18, 2026	65.43	65.44	64.81	65.18	65.18	-0.21%	43,995
May 15, 2026	65.21	65.60	65.21	65.32	65.32	-1.03%	47,649
May 14, 2026	65.70	66.10	65.62	66.00	66.00	0.73%	113,626
May 13, 2026	65.02	65.63	64.91	65.52	65.52	0.92%	43,609
May 12, 2026	64.92	64.93	64.34	64.92	64.92	-0.22%	109,544
May 11, 2026	64.74	65.21	64.74	65.06	65.06	0.23%	71,481
May 8, 2026	64.63	64.99	64.63	64.91	64.91	0.85%	89,692
May 7, 2026	64.64	64.74	64.27	64.37	64.37	-0.52%	40,971
May 6, 2026	64.14	64.71	64.06	64.70	64.70	1.64%	35,128
May 5, 2026	63.45	63.71	63.44	63.66	63.66	0.94%	46,913
May 4, 2026	63.21	63.33	62.89	63.07	63.06	-0.39%	33,299
May 1, 2026	63.37	63.56	63.29	63.31	63.31	0.12%	37,725
Apr 30, 2026	62.55	63.29	62.48	63.24	63.24	1.44%	57,109
Apr 29, 2026	62.22	62.34	62.07	62.34	62.34	0.04%	54,691
Apr 28, 2026	62.30	62.38	62.07	62.31	62.31	-0.43%	42,114
Apr 27, 2026	62.43	62.61	62.43	62.58	62.58	0.14%	33,050
Apr 24, 2026	62.26	62.49	62.07	62.49	62.49	0.51%	53,452
Apr 23, 2026	62.21	62.42	61.72	62.17	62.17	-0.18%	35,680
Apr 22, 2026	62.21	62.31	62.08	62.29	62.28	1.10%	35,289
Apr 21, 2026	61.91	62.14	61.61	61.61	61.61	-0.60%	40,712
Apr 20, 2026	62.09	62.19	61.92	61.98	61.98	-0.45%	51,847
Apr 17, 2026	61.73	62.31	61.73	62.26	62.26	1.06%	69,205
Apr 16, 2026	61.55	61.67	61.36	61.61	61.61	0.24%	56,141
Apr 15, 2026	61.18	61.47	61.09	61.46	61.46	0.44%	60,850
Apr 14, 2026	60.68	61.19	60.68	61.19	61.19	0.99%	35,874
Apr 13, 2026	60.05	60.59	59.91	60.59	60.59	0.96%	54,086
Apr 10, 2026	60.48	60.48	60.00	60.02	60.01	-0.39%	74,797
Apr 9, 2026	60.02	60.33	59.86	60.25	60.25	0.26%	45,585
Apr 8, 2026	60.01	60.13	59.35	60.10	60.10	2.32%	104,356
Apr 7, 2026	58.38	58.75	58.05	58.73	58.73	0.31%	67,386
Apr 6, 2026	58.35	58.61	58.31	58.55	58.55	0.42%	98,632
Apr 2, 2026	57.47	58.52	57.35	58.31	58.31	0.11%	91,555
Apr 1, 2026	58.08	58.58	58.08	58.24	58.24	0.87%	81,889
Mar 31, 2026	56.51	57.76	56.51	57.74	57.74	3.23%	98,990
Mar 30, 2026	56.72	56.72	55.71	55.94	55.94	-0.56%	62,434
Mar 27, 2026	56.87	56.88	56.15	56.25	56.25	-1.64%	54,133
Mar 26, 2026	57.87	58.07	57.19	57.19	57.19	-2.02%	57,780
Mar 25, 2026	58.55	58.75	58.39	58.44	58.37	0.53%	46,402
Mar 24, 2026	58.18	58.44	58.04	58.14	58.06	-0.69%	49,997
Mar 23, 2026	58.74	59.16	58.42	58.54	58.47	1.00%	51,078
Mar 20, 2026	58.71	58.71	57.66	57.96	57.89	-1.49%	115,620
Mar 19, 2026	58.65	59.09	58.47	58.84	58.77	-0.29%	104,315
Mar 18, 2026	59.47	59.55	59.00	59.01	58.94	-1.19%	62,674
Mar 17, 2026	59.81	59.97	59.69	59.72	59.65	0.21%	27,224
Mar 16, 2026	59.60	59.87	59.54	59.60	59.53	1.03%	58,567
Mar 13, 2026	59.71	59.93	58.93	59.00	58.92	-0.76%	42,782