XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	79.13	81.27	77.86	80.96	80.96	2.31%	8,284,124
May 19, 2026	79.32	80.02	78.20	79.13	79.13	-0.58%	7,053,187
May 18, 2026	79.30	80.34	78.54	79.59	79.59	0.63%	5,610,121
May 15, 2026	79.99	80.61	79.07	79.09	79.09	-1.60%	7,072,574
May 14, 2026	80.76	81.32	80.20	80.38	80.38	0.79%	4,094,109
May 13, 2026	80.01	80.22	78.89	79.75	79.75	-1.18%	9,937,954
May 12, 2026	81.38	81.49	79.88	80.70	80.70	-1.18%	5,521,720
May 11, 2026	84.51	84.57	81.52	81.66	81.66	-3.61%	8,026,037
May 8, 2026	84.57	85.11	83.85	84.72	84.72	0.44%	3,983,727
May 7, 2026	85.27	85.83	83.58	84.35	84.35	-0.93%	6,953,814
May 6, 2026	85.33	85.83	84.80	85.14	85.14	0.89%	3,545,750
May 5, 2026	83.97	84.80	83.84	84.39	84.39	0.93%	2,740,082
May 4, 2026	85.10	85.65	83.34	83.61	83.61	-2.30%	6,144,530
May 1, 2026	85.91	86.33	85.14	85.58	85.58	-0.23%	3,463,606
Apr 30, 2026	84.28	86.25	84.16	85.78	85.78	2.35%	3,896,089
Apr 29, 2026	84.36	84.79	83.51	83.81	83.81	-0.82%	4,234,587
Apr 28, 2026	85.28	86.09	84.07	84.50	84.50	-0.88%	3,832,117
Apr 27, 2026	85.66	86.42	85.21	85.25	85.25	-0.63%	3,013,310
Apr 24, 2026	85.85	86.03	84.97	85.79	85.79	-0.13%	3,461,251
Apr 23, 2026	87.12	87.23	85.08	85.90	85.90	-1.39%	6,187,745
Apr 22, 2026	87.85	88.13	86.58	87.11	87.11	-0.10%	3,837,163
Apr 21, 2026	88.33	89.01	86.91	87.20	87.20	-0.88%	5,258,455
Apr 20, 2026	86.68	88.04	86.30	87.97	87.97	1.17%	2,719,919
Apr 17, 2026	85.48	87.70	85.47	86.95	86.95	2.90%	9,610,143
Apr 16, 2026	83.97	84.77	83.73	84.50	84.50	0.74%	4,678,477
Apr 15, 2026	83.65	84.34	83.49	83.88	83.88	0.30%	3,226,662
Apr 14, 2026	83.20	83.89	82.91	83.63	83.63	0.47%	3,493,830
Apr 13, 2026	82.42	83.29	81.79	83.24	83.24	0.62%	4,130,901
Apr 10, 2026	83.92	84.16	82.51	82.73	82.73	-1.35%	4,204,027
Apr 9, 2026	82.65	84.32	82.33	83.86	83.86	0.93%	4,410,043
Apr 8, 2026	83.51	84.23	82.65	83.09	83.09	2.30%	5,682,607
Apr 7, 2026	81.49	81.75	80.34	81.22	81.22	-0.75%	4,237,574
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%	3,385,097
Apr 1, 2026	80.77	81.30	80.42	80.60	80.60	0.16%	6,807,074
Mar 31, 2026	79.58	81.27	78.84	80.47	80.47	2.68%	5,592,977
Mar 30, 2026	79.28	79.48	77.92	78.37	78.37	-0.27%	5,096,108
Mar 27, 2026	79.65	79.71	78.38	78.58	78.58	-1.73%	6,956,900
Mar 26, 2026	79.41	80.99	79.41	79.96	79.96	-0.12%	8,017,554
Mar 25, 2026	80.25	80.83	78.81	80.06	80.06	0.91%	4,370,983
Mar 24, 2026	78.97	80.04	78.53	79.34	79.34	-0.65%	4,791,682
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