XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	79.66	79.90	78.29	78.65	78.65	-1.56%	6,540,543
Mar 19, 2026	78.63	80.50	78.48	79.90	79.90	1.15%	7,830,818
Mar 18, 2026	79.72	80.35	78.95	78.99	78.99	-1.70%	5,845,450
Mar 17, 2026	80.62	81.46	80.27	80.36	80.36	0.24%	4,029,160
Mar 16, 2026	80.66	81.21	80.08	80.17	80.17	0.19%	4,549,694
Mar 13, 2026	80.70	81.18	79.80	80.02	80.02	-0.30%	6,698,972
Mar 12, 2026	81.08	81.57	80.13	80.26	80.26	-1.81%	8,735,833
Mar 11, 2026	82.58	83.20	81.49	81.74	81.74	-1.08%	5,447,250
Mar 10, 2026	82.61	84.35	82.57	82.63	82.63	-0.28%	7,513,579
Mar 9, 2026	81.85	82.97	80.04	82.86	82.86	-0.25%	9,665,242
Mar 6, 2026	83.43	83.45	82.10	83.07	83.07	-1.84%	6,889,086
Mar 5, 2026	84.78	85.79	83.51	84.63	84.63	-1.52%	5,138,159
Mar 4, 2026	86.32	86.84	85.25	85.94	85.94	0.34%	4,424,204
Mar 3, 2026	84.22	85.99	82.85	85.65	85.65	-0.59%	9,207,138
Mar 2, 2026	85.57	86.46	85.01	86.16	86.16	-0.94%	7,239,323
Feb 27, 2026	86.86	87.27	86.30	86.98	86.98	-0.79%	4,374,628
Feb 26, 2026	87.01	88.34	86.91	87.67	87.67	1.13%	7,640,035
Feb 25, 2026	87.22	87.22	86.02	86.69	86.69	-0.79%	6,667,226
Feb 24, 2026	86.93	87.91	86.70	87.38	87.38	0.66%	4,325,683
Feb 23, 2026	88.15	88.23	85.43	86.81	86.81	-2.09%	6,947,208
Feb 20, 2026	87.64	90.05	87.01	88.66	88.66	0.73%	10,963,988
Feb 19, 2026	87.81	88.27	87.19	88.02	88.02	-0.05%	2,767,272
Feb 18, 2026	87.16	88.65	86.92	88.06	88.06	0.76%	5,217,310
Feb 17, 2026	88.02	88.87	86.41	87.40	87.40	-0.50%	3,931,455
Feb 13, 2026	87.24	88.12	86.20	87.84	87.84	1.63%	7,814,217
Feb 12, 2026	87.82	88.89	86.05	86.43	86.43	-0.96%	4,763,200
Feb 11, 2026	87.91	88.49	86.99	87.27	87.27	-0.23%	3,198,431
Feb 10, 2026	88.89	89.06	87.39	87.47	87.47	-1.76%	5,147,841
Feb 9, 2026	89.50	89.87	88.68	89.04	89.04	-0.77%	4,401,089
Feb 6, 2026	87.89	89.80	87.70	89.73	89.73	2.83%	5,345,370
Feb 5, 2026	88.85	89.37	87.01	87.26	87.26	-2.37%	4,807,164
Feb 4, 2026	88.63	89.83	88.10	89.38	89.38	1.44%	6,657,591
Feb 3, 2026	87.78	89.40	87.48	88.11	88.11	0.18%	7,801,240
Feb 2, 2026	86.33	87.98	85.85	87.95	87.95	1.88%	5,226,292
Jan 30, 2026	86.05	86.93	85.68	86.33	86.33	-0.02%	5,257,060
Jan 29, 2026	87.24	87.61	85.92	86.35	86.35	-1.14%	4,527,296
Jan 28, 2026	88.49	88.78	86.89	87.35	87.35	-1.21%	4,634,396
Jan 27, 2026	88.91	89.03	87.68	88.42	88.42	-0.42%	2,903,787
Jan 26, 2026	88.89	89.39	88.39	88.79	88.79	-0.08%	2,238,822
Jan 23, 2026	89.49	90.00	88.48	88.86	88.86	-0.91%	3,781,384
Jan 22, 2026	90.94	91.65	89.49	89.68	89.68	-0.79%	4,253,070
Jan 21, 2026	89.35	90.97	89.27	90.39	90.39	1.77%	4,197,597
Jan 20, 2026	89.02	89.74	88.27	88.82	88.82	-1.77%	5,448,589
Jan 16, 2026	90.75	90.87	90.10	90.42	90.42	-0.51%	2,862,481
Jan 15, 2026	89.82	91.25	89.46	90.88	90.88	1.23%	4,246,532
Jan 14, 2026	90.25	90.80	89.36	89.78	89.78	-0.67%	7,810,868
Jan 13, 2026	90.17	90.46	89.85	90.39	90.39	0.57%	3,171,763
Jan 12, 2026	88.87	90.55	87.95	89.88	89.88	-0.23%	5,988,647
Jan 9, 2026	90.00	90.87	88.23	90.09	90.09	0.28%	10,930,655
Jan 8, 2026	87.98	90.71	87.77	89.84	89.84	1.80%	7,701,517