XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	82.65	84.32	82.33	83.86	83.86	0.93%	4,408,323
Apr 8, 2026	83.51	84.23	82.65	83.09	83.09	2.30%	5,682,603
Apr 7, 2026	81.49	81.75	80.34	81.22	81.22	-0.75%	4,193,976
Apr 6, 2026	80.41	81.91	80.36	81.83	81.83	1.72%	2,934,582
Apr 2, 2026	79.69	81.15	78.92	80.45	80.45	-0.19%	3,368,237
Apr 1, 2026	80.77	81.30	80.42	80.60	80.60	0.16%	6,806,502
Mar 31, 2026	79.58	81.27	78.84	80.47	80.47	2.68%	5,592,806
Mar 30, 2026	79.28	79.48	77.92	78.37	78.37	-0.27%	5,095,530
Mar 27, 2026	79.65	79.71	78.38	78.58	78.58	-1.73%	6,956,832
Mar 26, 2026	79.41	80.99	79.41	79.96	79.96	-0.12%	8,017,250
Mar 25, 2026	80.25	80.83	78.81	80.06	80.06	0.91%	4,370,723
Mar 24, 2026	78.97	80.04	78.53	79.34	79.34	-0.65%	4,789,494
Mar 23, 2026	80.06	81.07	79.77	79.86	79.86	1.54%	9,957,550
Mar 20, 2026	79.66	79.90	78.29	78.65	78.44	-1.56%	6,694,186
Mar 19, 2026	78.63	80.50	78.48	79.90	79.68	1.15%	7,836,820
Mar 18, 2026	79.72	80.35	78.95	78.99	78.78	-1.70%	5,850,660
Mar 17, 2026	80.62	81.46	80.27	80.36	80.14	0.24%	4,029,449
Mar 16, 2026	80.66	81.21	80.08	80.17	79.95	0.19%	4,549,903
Mar 13, 2026	80.70	81.18	79.80	80.02	79.80	-0.30%	6,701,904
Mar 12, 2026	81.08	81.57	80.13	80.26	80.04	-1.81%	8,735,852
Mar 11, 2026	82.58	83.20	81.49	81.74	81.52	-1.08%	5,459,548
Mar 10, 2026	82.61	84.35	82.57	82.63	82.41	-0.28%	7,518,563
Mar 9, 2026	81.85	82.97	80.04	82.86	82.64	-0.25%	9,666,164
Mar 6, 2026	83.43	83.45	82.10	83.07	82.85	-1.84%	6,889,824
Mar 5, 2026	84.78	85.79	83.51	84.63	84.40	-1.52%	5,138,517
Mar 4, 2026	86.32	86.84	85.25	85.94	85.71	0.34%	4,424,424
Mar 3, 2026	84.22	85.99	82.85	85.65	85.42	-0.59%	9,207,183
Mar 2, 2026	85.57	86.46	85.01	86.16	85.93	-0.94%	7,442,481
Feb 27, 2026	86.86	87.27	86.30	86.98	86.75	-0.79%	4,374,646
Feb 26, 2026	87.01	88.34	86.91	87.67	87.43	1.13%	7,725,829
Feb 25, 2026	87.22	87.22	86.02	86.69	86.46	-0.79%	6,667,989
Feb 24, 2026	86.93	87.91	86.70	87.38	87.14	0.66%	4,325,683
Feb 23, 2026	88.15	88.23	85.43	86.81	86.58	-2.09%	6,947,361
Feb 20, 2026	87.64	90.05	87.01	88.66	88.42	0.73%	10,964,273
Feb 19, 2026	87.81	88.27	87.19	88.02	87.78	-0.05%	2,844,041
Feb 18, 2026	87.16	88.65	86.92	88.06	87.82	0.76%	5,682,164
Feb 17, 2026	88.02	88.87	86.41	87.40	87.16	-0.50%	4,437,159
Feb 13, 2026	87.24	88.12	86.20	87.84	87.60	1.63%	8,070,013
Feb 12, 2026	87.82	88.89	86.05	86.43	86.20	-0.96%	4,941,285
Feb 11, 2026	87.91	88.49	86.99	87.27	87.03	-0.23%	3,257,727
Feb 10, 2026	88.89	89.06	87.39	87.47	87.23	-1.76%	5,194,527
Feb 9, 2026	89.50	89.87	88.68	89.04	88.80	-0.77%	4,401,529
Feb 6, 2026	87.89	89.80	87.70	89.73	89.49	2.83%	5,351,425
Feb 5, 2026	88.85	89.37	87.01	87.26	87.02	-2.37%	4,807,235
Feb 4, 2026	88.63	89.83	88.10	89.38	89.14	1.44%	6,657,749
Feb 3, 2026	87.78	89.40	87.48	88.11	87.87	0.18%	7,801,240
Feb 2, 2026	86.33	87.98	85.85	87.95	87.71	1.88%	5,228,672
Jan 30, 2026	86.05	86.93	85.68	86.33	86.10	-0.02%	5,257,630
Jan 29, 2026	87.24	87.61	85.92	86.35	86.12	-1.14%	4,527,301
Jan 28, 2026	88.49	88.78	86.89	87.35	87.11	-1.21%	4,634,786