XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	89.16	89.44	88.64	88.95	88.95	-0.38%	3,455,837
Aug 13, 2026	89.43	89.69	88.38	89.29	89.29	0.57%	2,953,769
Aug 12, 2026	89.38	89.73	88.42	88.78	88.78	-0.95%	3,570,700
Aug 11, 2026	90.10	90.59	89.60	89.63	89.63	-1.06%	3,245,956
Aug 10, 2026	91.11	91.23	90.39	90.59	90.59	-0.25%	4,976,831
Aug 7, 2026	90.45	91.00	89.85	90.82	90.82	1.08%	3,411,082
Aug 6, 2026	90.63	90.94	89.77	89.85	89.85	-1.72%	4,979,203
Aug 5, 2026	92.76	93.52	91.40	91.42	91.42	-1.01%	3,939,889
Aug 4, 2026	91.27	92.70	91.15	92.35	92.35	0.97%	4,667,870
Aug 3, 2026	90.90	91.93	90.75	91.46	91.46	1.87%	3,349,666
Jul 31, 2026	90.45	90.46	89.35	89.78	89.78	-0.88%	4,164,981
Jul 30, 2026	91.01	91.09	89.49	90.58	90.58	-0.90%	5,235,633
Jul 29, 2026	90.98	92.94	90.74	91.40	91.40	-0.13%	5,319,277
Jul 28, 2026	90.32	91.68	90.21	91.52	91.52	2.21%	4,885,197
Jul 27, 2026	88.09	89.68	87.96	89.54	89.54	2.91%	7,012,594
Jul 24, 2026	86.60	87.66	85.98	87.01	87.01	0.73%	4,440,014
Jul 23, 2026	87.37	87.47	85.87	86.38	86.38	-2.66%	6,481,866
Jul 22, 2026	88.81	89.20	88.42	88.74	88.74	0.32%	2,687,369
Jul 21, 2026	89.16	89.36	88.14	88.46	88.46	-0.54%	4,282,839
Jul 20, 2026	89.90	90.02	88.74	88.94	88.94	-0.54%	2,316,416
Jul 17, 2026	89.98	91.57	89.01	89.42	89.42	-1.17%	6,322,805
Jul 16, 2026	89.06	91.26	89.06	90.48	90.48	1.55%	5,143,172
Jul 15, 2026	88.01	90.10	87.97	89.10	89.10	1.50%	4,975,388
Jul 14, 2026	87.86	88.22	86.78	87.78	87.78	0.35%	2,488,484
Jul 13, 2026	88.21	89.47	87.37	87.47	87.47	-0.69%	3,181,866
Jul 10, 2026	87.25	88.35	87.14	88.08	88.08	1.33%	1,741,346
Jul 9, 2026	85.96	87.08	85.55	86.92	86.92	1.07%	2,480,571
Jul 8, 2026	86.59	86.61	85.10	86.00	86.00	-1.34%	4,916,502
Jul 7, 2026	87.97	88.43	86.92	87.17	87.17	-0.51%	4,307,526
Jul 6, 2026	88.21	88.31	86.78	87.62	87.62	-0.50%	2,804,941
Jul 2, 2026	88.30	88.41	86.99	88.06	88.06	0.25%	3,866,039
Jul 1, 2026	87.42	88.38	87.04	87.84	87.84	0.11%	2,572,404
Jun 30, 2026	87.71	87.77	86.62	87.74	87.74	-0.23%	7,100,149
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