XRLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	55.57	55.81	55.57	55.72	55.72	0.10%	526
Feb 26, 2025	56.07	56.07	55.67	55.67	55.67	-0.82%	711
Feb 25, 2025	55.66	56.13	55.66	56.12	56.12	0.96%	1,347
Feb 24, 2025	55.66	55.69	55.59	55.59	55.59	0.37%	1,126
Feb 21, 2025	55.35	55.39	55.31	55.39	55.30	0.18%	342
Feb 20, 2025	54.98	55.29	54.98	55.29	55.20	0.13%	680
Feb 19, 2025	55.07	55.21	54.99	55.21	55.12	0.62%	2,233
Feb 18, 2025	54.87	54.87	54.87	54.87	54.78	0.20%	150
Feb 14, 2025	54.77	54.77	54.77	54.77	54.67	-0.78%	73
Feb 13, 2025	55.20	55.20	55.20	55.20	55.10	0.84%	217
Feb 12, 2025	54.71	54.73	54.71	54.73	54.64	-0.23%	321
Feb 11, 2025	54.86	54.86	54.86	54.86	54.77	0.40%	66
Feb 10, 2025	54.48	54.64	54.48	54.64	54.55	0.35%	1,127
Feb 7, 2025	54.45	54.45	54.45	54.45	54.36	-0.25%	31
Feb 6, 2025	54.67	54.67	54.52	54.59	54.50	0.04%	728
Feb 5, 2025	54.56	54.56	54.56	54.56	54.47	0.92%	125
Feb 4, 2025	54.20	54.20	54.07	54.07	53.98	-0.44%	925
Feb 3, 2025	53.63	54.31	53.63	54.31	54.22	0.48%	512
Jan 31, 2025	54.05	54.05	54.04	54.04	53.95	-0.57%	332
Jan 30, 2025	54.21	54.35	54.21	54.35	54.26	1.05%	517
Jan 29, 2025	53.93	54.10	53.79	53.79	53.70	-0.45%	3,145
Jan 28, 2025	54.57	54.65	54.03	54.03	53.94	-1.05%	640
Jan 27, 2025	53.89	54.60	53.89	54.60	54.51	1.43%	3,096
Jan 24, 2025	53.64	53.85	53.64	53.83	53.75	0.37%	633
Jan 23, 2025	53.70	53.70	53.45	53.63	53.55	-0.06%	1,372
Jan 22, 2025	53.90	53.90	53.67	53.67	53.58	-1.00%	1,051
Jan 21, 2025	53.88	54.21	53.88	54.21	54.12	0.79%	864
Jan 17, 2025	53.79	53.79	53.79	53.79	53.60	0.37%	109
Jan 16, 2025	53.40	53.59	53.40	53.59	53.40	1.40%	373
Jan 15, 2025	52.87	52.92	52.78	52.85	52.67	0.58%	3,010
Jan 14, 2025	52.34	52.54	52.34	52.54	52.36	0.75%	281
Jan 13, 2025	51.82	52.15	51.82	52.15	51.97	0.63%	172
Jan 10, 2025	52.28	52.42	51.83	51.83	51.65	-1.69%	1,510
Jan 8, 2025	52.35	52.72	52.35	52.72	52.54	0.64%	815
Jan 7, 2025	52.57	52.61	52.38	52.38	52.20	0.06%	997
Jan 6, 2025	52.77	52.77	52.35	52.35	52.17	-1.30%	740
Jan 3, 2025	53.04	53.04	53.04	53.04	52.85	0.45%	46
Jan 2, 2025	53.26	53.26	52.80	52.80	52.61	-0.38%	536
Dec 31, 2024	53.02	53.02	52.83	53.00	52.82	0.03%	9,211
Dec 30, 2024	52.75	53.02	52.75	52.98	52.80	-0.70%	1,961
Dec 27, 2024	53.38	53.38	53.35	53.36	53.17	-0.43%	484
Dec 26, 2024	53.41	53.59	53.41	53.59	53.41	0.07%	312
Dec 24, 2024	53.55	53.55	53.55	53.55	53.37	0.64%	72
Dec 23, 2024	53.06	53.21	52.83	53.21	53.03	-0.06%	934
Dec 20, 2024	53.44	53.54	53.25	53.25	52.97	0.90%	930
Dec 19, 2024	52.86	53.00	52.77	52.77	52.50	-0.24%	1,371
Dec 18, 2024	52.90	52.90	52.90	52.90	52.62	-1.87%	218
Dec 17, 2024	53.96	53.96	53.90	53.90	53.62	-0.36%	448
Dec 16, 2024	54.40	54.40	54.10	54.10	53.82	-0.54%	352
Dec 13, 2024	54.57	54.57	54.40	54.40	54.11	-0.17%	586
Dec 12, 2024	54.55	54.75	54.48	54.49	54.21	-0.04%	1,127
Dec 11, 2024	54.81	54.81	54.51	54.51	54.23	-0.62%	355
Dec 10, 2024	54.92	54.92	54.82	54.85	54.57	-	17,528
Dec 9, 2024	55.03	55.03	54.85	54.85	54.57	-0.85%	308
Dec 6, 2024	55.44	55.48	55.32	55.32	55.03	-0.60%	667
Dec 5, 2024	55.56	55.69	55.56	55.65	55.36	-0.01%	708
Dec 4, 2024	55.66	55.66	55.66	55.66	55.37	-0.31%	29
Dec 3, 2024	55.88	55.88	55.84	55.84	55.55	-0.51%	1,435
Dec 2, 2024	56.06	56.12	56.06	56.12	55.83	-0.96%	297
Nov 29, 2024	56.67	56.67	56.67	56.67	56.37	0.09%	49
Nov 27, 2024	56.75	56.75	56.61	56.61	56.32	0.29%	215
Nov 26, 2024	56.31	56.45	56.31	56.45	56.16	0.62%	488
Nov 25, 2024	56.28	56.28	56.02	56.10	55.81	0.12%	3,635
Nov 22, 2024	56.02	56.06	56.01	56.04	55.75	0.40%	882
Nov 21, 2024	55.38	55.82	55.38	55.82	55.52	1.08%	910
Nov 20, 2024	55.11	55.22	55.11	55.22	54.93	0.22%	442
Nov 19, 2024	54.98	55.10	54.98	55.10	54.81	-0.16%	287
Nov 18, 2024	54.93	55.19	54.93	55.19	54.90	0.21%	433
Nov 15, 2024	55.05	55.07	55.01	55.07	54.71	-0.01%	348
Nov 14, 2024	55.20	55.20	55.07	55.08	54.71	-0.85%	1,100
Nov 13, 2024	55.53	55.55	55.49	55.55	55.18	0.07%	2,341
Nov 12, 2024	55.63	55.63	55.51	55.51	55.14	-0.19%	1,060
Nov 11, 2024	55.63	55.63	55.62	55.62	55.25	0.32%	412
Nov 8, 2024	55.10	55.44	55.10	55.44	55.07	0.88%	169
Nov 7, 2024	55.17	55.17	54.90	54.95	54.59	-0.20%	1,676
Nov 6, 2024	55.18	55.18	54.81	55.06	54.69	1.84%	867
Nov 5, 2024	54.07	54.07	54.07	54.07	53.70	0.85%	57
Nov 4, 2024	53.72	53.72	53.61	53.61	53.25	-0.15%	358
Nov 1, 2024	53.99	53.99	53.69	53.69	53.33	-0.36%	412
Oct 31, 2024	54.21	54.21	53.88	53.88	53.52	-0.33%	1,549
Oct 30, 2024	54.17	54.17	54.06	54.06	53.70	0.19%	638
Oct 29, 2024	54.14	54.14	53.96	53.96	53.59	-0.47%	406
Oct 28, 2024	54.21	54.21	54.21	54.21	53.85	0.40%	99
Oct 25, 2024	54.49	54.49	54.00	54.00	53.64	-1.18%	2,040
Oct 24, 2024	54.64	54.64	54.64	54.64	54.28	-0.23%	186
Oct 23, 2024	54.77	54.77	54.77	54.77	54.40	-0.07%	24
Oct 22, 2024	54.57	54.81	54.57	54.81	54.44	-0.01%	2,124
Oct 21, 2024	55.13	55.13	54.81	54.81	54.44	-0.91%	351
Oct 18, 2024	55.13	55.31	55.13	55.31	54.85	0.27%	810
Oct 17, 2024	55.21	55.21	55.12	55.16	54.70	-0.15%	792
Oct 16, 2024	55.20	55.25	55.20	55.25	54.78	0.59%	282
Oct 15, 2024	54.92	54.92	54.92	54.92	54.46	0.18%	106
Oct 14, 2024	54.83	54.83	54.83	54.83	54.37	0.88%	122
Oct 11, 2024	54.36	54.39	54.25	54.35	53.90	0.84%	1,621
Oct 10, 2024	53.87	53.90	53.85	53.90	53.45	-0.38%	738
Oct 9, 2024	54.10	54.10	54.10	54.10	53.65	0.52%	196
Oct 8, 2024	53.55	53.82	53.55	53.82	53.37	0.62%	1,420
Oct 7, 2024	53.48	53.48	53.48	53.48	53.04	-1.19%	91
Oct 4, 2024	54.13	54.13	54.13	54.13	53.68	0.44%	94
Oct 3, 2024	53.84	53.89	53.84	53.89	53.44	-0.56%	818