XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	88.78	88.78	87.74	87.94	87.94	-0.88%	3,916,443
Jun 26, 2026	87.49	88.80	87.37	88.72	88.72	1.32%	3,407,443
Jun 25, 2026	88.21	88.76	86.95	87.56	87.56	-0.75%	5,604,757
Jun 24, 2026	86.33	88.43	86.30	88.22	88.22	2.84%	9,590,720
Jun 23, 2026	85.19	86.30	85.19	85.78	85.78	0.32%	4,021,438
Jun 22, 2026	86.16	87.05	85.48	85.51	85.51	-0.80%	4,111,941
Jun 18, 2026	85.38	86.70	85.22	86.39	86.20	2.18%	5,607,822
Jun 17, 2026	87.00	87.41	84.38	84.55	84.37	-2.91%	6,971,964
Jun 16, 2026	87.63	88.33	86.94	87.08	86.89	-0.41%	4,638,697
Jun 15, 2026	88.54	89.10	87.31	87.44	87.25	-0.33%	5,608,939
Jun 12, 2026	87.82	88.27	87.17	87.73	87.54	0.07%	4,993,013
Jun 11, 2026	85.44	87.71	84.96	87.67	87.48	3.15%	5,333,384
Jun 10, 2026	84.49	85.96	84.17	84.99	84.81	0.19%	6,064,923
Jun 9, 2026	84.22	86.12	83.58	84.83	84.65	1.29%	8,882,472
Jun 8, 2026	82.76	84.43	82.68	83.75	83.57	1.36%	3,350,185
Jun 5, 2026	83.55	84.15	82.08	82.63	82.45	-1.08%	5,890,002
Jun 4, 2026	84.24	84.59	83.32	83.53	83.35	0.19%	4,109,344
Jun 3, 2026	83.40	83.43	82.69	83.37	83.19	-0.39%	5,041,389
Jun 2, 2026	83.75	84.08	83.35	83.70	83.52	0.46%	4,155,020
Jun 1, 2026	83.39	83.70	82.41	83.32	83.14	-0.80%	6,316,258
May 29, 2026	84.71	85.11	83.75	83.99	83.81	-1.89%	4,533,303
May 28, 2026	84.59	85.86	84.01	85.61	85.43	1.97%	7,648,193
May 27, 2026	83.64	85.47	83.55	83.96	83.78	1.21%	8,582,183
May 26, 2026	82.99	83.73	82.42	82.96	82.78	0.51%	5,936,433
May 22, 2026	81.83	82.61	81.69	82.54	82.36	0.92%	5,384,102
May 21, 2026	80.22	82.23	79.33	81.79	81.61	1.03%	10,862,942
May 20, 2026	79.13	81.27	77.86	80.96	80.79	2.31%	8,322,531
May 19, 2026	79.32	80.02	78.20	79.13	78.96	-0.58%	7,173,557
May 18, 2026	79.30	80.34	78.54	79.59	79.42	0.63%	5,667,480
May 15, 2026	79.99	80.61	79.07	79.09	78.92	-1.60%	7,072,574
May 14, 2026	80.76	81.32	80.20	80.38	80.21	0.79%	4,094,109
May 13, 2026	80.01	80.22	78.89	79.75	79.58	-1.18%	9,937,954
May 12, 2026	81.38	81.49	79.88	80.70	80.53	-1.18%	5,521,720
May 11, 2026	84.51	84.57	81.52	81.66	81.48	-3.61%	8,026,037
May 8, 2026	84.57	85.11	83.85	84.72	84.54	0.44%	3,983,727
May 7, 2026	85.27	85.83	83.58	84.35	84.17	-0.93%	6,953,814
May 6, 2026	85.33	85.83	84.80	85.14	84.96	0.89%	3,545,750
May 5, 2026	83.97	84.80	83.84	84.39	84.21	0.93%	2,740,082
May 4, 2026	85.10	85.65	83.34	83.61	83.43	-2.30%	6,144,530
May 1, 2026	85.91	86.33	85.14	85.58	85.40	-0.23%	3,463,606
Apr 30, 2026	84.28	86.25	84.16	85.78	85.59	2.35%	3,896,089
Apr 29, 2026	84.36	84.79	83.51	83.81	83.63	-0.82%	4,234,587
Apr 28, 2026	85.28	86.09	84.07	84.50	84.32	-0.88%	3,832,117
Apr 27, 2026	85.66	86.42	85.21	85.25	85.07	-0.63%	3,013,310
Apr 24, 2026	85.85	86.03	84.97	85.79	85.60	-0.13%	3,461,251
Apr 23, 2026	87.12	87.23	85.08	85.90	85.71	-1.39%	6,187,745
Apr 22, 2026	87.85	88.13	86.58	87.11	86.92	-0.10%	3,837,163
Apr 21, 2026	88.33	89.01	86.91	87.20	87.01	-0.88%	5,258,455
Apr 20, 2026	86.68	88.04	86.30	87.97	87.78	1.17%	2,719,919
Apr 17, 2026	85.48	87.70	85.47	86.95	86.76	2.90%	9,610,143