XRLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.48	54.62	54.45	54.62	54.62	0.35%	2,432
Jun 26, 2025	54.37	54.43	54.33	54.43	54.43	0.24%	1,742
Jun 25, 2025	54.84	54.84	54.29	54.29	54.29	-1.31%	1,002
Jun 24, 2025	55.00	55.01	55.00	55.01	55.01	0.15%	298
Jun 23, 2025	54.65	54.93	54.53	54.93	54.93	0.98%	722
Jun 20, 2025	54.50	54.50	54.26	54.40	54.31	0.18%	2,027
Jun 18, 2025	54.45	54.47	54.30	54.30	54.21	-0.22%	4,497
Jun 17, 2025	54.66	54.66	54.41	54.42	54.33	-0.49%	1,641
Jun 16, 2025	55.15	55.15	54.69	54.69	54.60	-0.20%	1,074
Jun 13, 2025	55.12	55.28	54.80	54.80	54.71	-0.91%	718
Jun 12, 2025	55.10	55.30	55.10	55.30	55.21	0.79%	577
Jun 11, 2025	54.87	54.87	54.87	54.87	54.77	-0.32%	4
Jun 10, 2025	55.10	55.10	54.99	55.04	54.95	0.15%	658
Jun 9, 2025	54.96	54.96	54.96	54.96	54.86	-0.49%	235
Jun 6, 2025	54.94	55.23	54.94	55.23	55.13	0.52%	1,064
Jun 5, 2025	54.85	54.96	54.85	54.94	54.85	-0.49%	777
Jun 4, 2025	55.54	55.59	55.21	55.21	55.12	-0.52%	10,913
Jun 3, 2025	55.48	55.52	55.48	55.50	55.41	-0.18%	736
Jun 2, 2025	55.50	55.60	55.37	55.60	55.51	-0.12%	1,724
May 30, 2025	55.67	55.67	55.67	55.67	55.58	0.75%	69
May 29, 2025	55.03	55.25	55.03	55.25	55.16	0.51%	529
May 28, 2025	55.12	55.12	54.97	54.97	54.88	-0.82%	277
May 27, 2025	55.11	55.49	55.11	55.43	55.33	1.02%	678
May 23, 2025	54.60	54.90	54.60	54.87	54.77	0.14%	1,310
May 22, 2025	54.72	54.90	54.72	54.79	54.70	-0.63%	543
May 21, 2025	55.46	55.46	55.14	55.14	55.04	-1.27%	691
May 20, 2025	55.78	55.85	55.75	55.85	55.75	-0.09%	1,219
May 19, 2025	55.79	55.90	55.79	55.90	55.80	0.29%	435
May 16, 2025	55.44	55.73	55.41	55.73	55.55	1.04%	519
May 15, 2025	55.16	55.16	55.16	55.16	54.98	1.81%	162
May 14, 2025	54.05	54.20	54.05	54.18	54.00	-0.67%	736
May 13, 2025	54.77	54.77	54.55	54.55	54.37	-0.76%	686
May 12, 2025	54.83	54.97	54.83	54.97	54.78	-0.07%	826
May 9, 2025	55.00	55.10	55.00	55.00	54.82	-0.05%	1,038
May 8, 2025	55.25	55.25	55.03	55.03	54.85	-0.47%	1,075
May 7, 2025	55.16	55.41	55.15	55.29	55.11	0.51%	1,377
May 6, 2025	54.91	55.04	54.91	55.01	54.83	-0.05%	1,531
May 5, 2025	55.04	55.04	55.04	55.04	54.85	-0.37%	10
May 2, 2025	55.28	55.28	55.25	55.25	55.06	0.71%	267
May 1, 2025	55.00	55.03	54.69	54.86	54.67	-0.77%	736
Apr 30, 2025	54.37	55.28	54.37	55.28	55.10	0.70%	181
Apr 29, 2025	54.86	54.90	54.86	54.90	54.71	0.64%	336
Apr 28, 2025	54.41	54.55	54.41	54.55	54.37	0.39%	961
Apr 25, 2025	54.54	54.54	54.19	54.34	54.16	-0.52%	2,139
Apr 24, 2025	54.59	54.63	54.58	54.63	54.44	-0.06%	618
Apr 23, 2025	54.99	54.99	54.28	54.66	54.48	-0.09%	2,047
Apr 22, 2025	54.30	54.71	54.30	54.71	54.52	1.92%	1,638
Apr 21, 2025	53.67	53.68	53.27	53.68	53.50	-1.80%	2,623
Apr 17, 2025	54.83	54.94	54.66	54.66	54.38	0.87%	961
Apr 16, 2025	54.77	54.77	54.05	54.19	53.91	-0.94%	564