XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	85.89	88.08	85.89	87.82	87.82	3.68%	6,498,284
Oct 14, 2026	83.90	84.72	83.31	84.70	84.70	0.44%	4,080,832
Oct 13, 2026	84.69	85.51	84.00	84.33	84.33	0.21%	3,523,512
Oct 12, 2026	83.98	84.29	83.39	84.15	84.15	0.07%	2,424,690
Oct 9, 2026	83.91	84.26	83.44	84.09	84.09	0.21%	2,606,458
Oct 8, 2026	82.66	84.22	82.47	83.91	83.91	1.21%	4,196,144
Oct 7, 2026	82.54	83.28	82.41	82.91	82.91	-0.05%	2,586,736
Oct 6, 2026	82.87	83.51	82.60	82.95	82.95	0.04%	2,254,679
Oct 5, 2026	82.74	83.07	82.01	82.92	82.92	0.35%	2,067,333
Oct 2, 2026	83.36	83.61	82.49	82.63	82.63	0.01%	2,541,562
Oct 1, 2026	82.27	83.26	81.58	82.62	82.62	0.57%	3,748,679
Sep 30, 2026	82.86	83.07	82.06	82.15	82.15	-0.39%	1,666,750
Sep 29, 2026	82.67	82.83	81.94	82.47	82.47	-0.10%	2,317,291
Sep 28, 2026	82.04	83.08	81.65	82.55	82.55	0.10%	2,916,467
Sep 25, 2026	82.27	82.86	81.62	82.47	82.47	0.45%	3,428,907
Sep 24, 2026	82.20	82.66	81.64	82.10	82.10	-	2,894,839
Sep 23, 2026	83.59	83.60	82.05	82.10	82.10	-1.88%	2,805,055
Sep 22, 2026	83.61	84.39	83.21	83.67	83.67	1.34%	3,530,860
Sep 21, 2026	82.35	83.17	81.82	82.56	82.56	0.86%	2,439,484
Sep 18, 2026	82.47	82.82	82.00	82.03	81.86	-0.95%	2,772,051
Sep 17, 2026	83.73	83.91	82.82	82.82	82.65	0.11%	1,917,354
Sep 16, 2026	83.42	84.15	82.43	82.73	82.56	-0.59%	5,053,121
Sep 15, 2026	85.44	85.51	83.12	83.22	83.04	-2.69%	3,891,473
Sep 14, 2026	84.68	86.11	84.47	85.52	85.34	0.86%	3,704,499
Sep 11, 2026	84.48	84.98	84.00	84.79	84.61	1.39%	2,943,209
Sep 10, 2026	83.72	84.02	83.12	83.63	83.45	-0.79%	5,067,157
Sep 9, 2026	85.36	85.38	84.29	84.30	84.12	-1.63%	4,315,724
Sep 8, 2026	87.31	87.51	85.43	85.70	85.52	-2.16%	4,495,939
Sep 4, 2026	86.42	87.71	86.28	87.59	87.41	0.99%	3,041,324
Sep 3, 2026	86.99	87.43	85.95	86.73	86.55	0.41%	3,703,126
Sep 2, 2026	86.15	86.95	85.90	86.38	86.20	0.54%	2,568,838
Sep 1, 2026	85.62	86.70	85.29	85.92	85.74	-0.21%	4,412,706
Aug 31, 2026	86.83	86.99	86.09	86.10	85.92	-0.91%	3,068,692
Aug 28, 2026	87.13	87.63	86.84	86.89	86.71	0.35%	2,410,413
Aug 27, 2026	87.25	87.68	86.46	86.59	86.41	-1.86%	3,089,817
Aug 26, 2026	88.26	88.94	88.02	88.23	88.04	0.39%	2,930,743
Aug 25, 2026	88.57	88.73	87.56	87.89	87.70	-1.08%	3,297,417
Aug 24, 2026	87.80	88.94	87.80	88.85	88.66	1.30%	3,645,622
Aug 21, 2026	87.43	87.83	87.15	87.71	87.52	1.13%	2,462,071
Aug 20, 2026	87.14	87.58	86.36	86.73	86.55	-2.36%	7,552,180
Aug 19, 2026	87.65	89.22	87.65	88.83	88.64	1.95%	4,572,525
Aug 18, 2026	87.74	88.55	87.08	87.13	86.95	-0.47%	3,834,670
Aug 17, 2026	88.47	88.61	87.43	87.54	87.36	-1.59%	3,616,137
Aug 14, 2026	89.16	89.44	88.64	88.95	88.76	-0.38%	3,456,405
Aug 13, 2026	89.43	89.69	88.38	89.29	89.10	0.57%	2,953,794
Aug 12, 2026	89.38	89.73	88.42	88.78	88.59	-0.95%	3,715,640
Aug 11, 2026	90.10	90.59	89.60	89.63	89.44	-1.06%	3,245,959
Aug 10, 2026	91.11	91.23	90.39	90.59	90.40	-0.25%	5,048,006
Aug 7, 2026	90.45	91.00	89.85	90.82	90.63	1.08%	3,418,149
Aug 6, 2026	90.63	90.94	89.77	89.85	89.66	-1.72%	5,075,548