XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	27.98	27.98	27.98	27.98	27.98	-0.10%	227
Jun 24, 2025	28.01	28.01	28.01	28.01	28.01	0.90%	48
Jun 23, 2025	27.60	27.76	27.60	27.76	27.76	0.75%	301
Jun 20, 2025	27.55	27.55	27.55	27.55	27.55	-0.18%	24
Jun 18, 2025	27.60	27.60	27.60	27.60	27.60	-0.03%	22
Jun 17, 2025	27.61	27.61	27.61	27.61	27.61	-0.76%	49
Jun 16, 2025	27.84	27.84	27.82	27.82	27.82	1.02%	222
Jun 13, 2025	27.54	27.54	27.54	27.54	27.54	-1.14%	96
Jun 12, 2025	27.78	27.86	27.78	27.86	27.86	0.33%	200
Jun 11, 2025	27.98	27.98	27.75	27.76	27.76	-0.26%	262
Jun 10, 2025	27.72	27.84	27.72	27.84	27.84	0.43%	286
Jun 9, 2025	27.72	27.72	27.72	27.72	27.72	0.10%	51
Jun 6, 2025	27.69	27.69	27.69	27.69	27.69	1.12%	34
Jun 5, 2025	27.38	27.38	27.38	27.38	27.38	-0.60%	54
Jun 4, 2025	27.55	27.55	27.55	27.55	27.55	0.01%	184
Jun 3, 2025	27.54	27.54	27.54	27.54	27.54	0.67%	12
Jun 2, 2025	27.36	27.36	27.36	27.36	27.36	0.27%	24
May 30, 2025	27.28	27.28	27.28	27.28	27.28	0.11%	145
May 29, 2025	27.25	27.25	27.25	27.25	27.25	0.34%	61
May 28, 2025	27.16	27.16	27.16	27.16	27.16	-0.51%	49
May 27, 2025	27.30	27.30	27.30	27.30	27.30	1.85%	145
May 23, 2025	26.77	26.81	26.77	26.81	26.81	-0.62%	211
May 22, 2025	27.06	27.16	26.97	26.97	26.97	-0.06%	11,407
May 21, 2025	27.11	27.11	26.99	26.99	26.99	-1.42%	291
May 20, 2025	27.35	27.38	27.35	27.38	27.38	-0.40%	421
May 19, 2025	27.25	27.49	27.25	27.49	27.49	0.17%	748
May 16, 2025	27.30	27.44	27.30	27.44	27.44	0.62%	543
May 15, 2025	27.27	27.27	27.27	27.27	27.27	0.35%	11
May 14, 2025	27.18	27.18	27.18	27.18	27.18	0.08%	104
May 13, 2025	27.19	27.26	27.16	27.16	27.16	0.85%	408
May 12, 2025	26.83	26.93	26.77	26.93	26.93	2.88%	938
May 9, 2025	26.17	26.17	26.17	26.17	26.17	-0.15%	28
May 8, 2025	26.22	26.22	26.21	26.21	26.21	0.55%	4,034
May 7, 2025	26.12	26.12	26.07	26.07	26.07	0.20%	1,931
May 6, 2025	25.90	26.02	25.89	26.02	26.02	-0.58%	4,018
May 5, 2025	26.17	26.17	26.17	26.17	26.17	-0.50%	13
May 2, 2025	26.30	26.30	26.30	26.30	26.30	1.10%	80
May 1, 2025	26.02	26.02	26.02	26.02	26.02	0.50%	14
Apr 30, 2025	25.65	25.89	25.65	25.89	25.89	0.21%	584
Apr 29, 2025	25.83	25.83	25.83	25.83	25.83	0.40%	61
Apr 28, 2025	25.54	25.73	25.54	25.73	25.73	0.13%	426
Apr 25, 2025	25.70	25.70	25.70	25.70	25.70	0.50%	16
Apr 24, 2025	25.57	25.57	25.57	25.57	25.57	1.39%	10
Apr 23, 2025	25.22	25.22	25.22	25.22	25.22	1.26%	8
Apr 22, 2025	24.91	24.91	24.91	24.91	24.91	1.38%	27
Apr 21, 2025	24.57	24.57	24.57	24.57	24.57	-1.43%	37
Apr 17, 2025	24.92	24.92	24.92	24.92	24.92	-0.10%	9
Apr 16, 2025	24.95	24.95	24.95	24.95	24.95	-1.49%	176
Apr 15, 2025	25.49	25.49	25.33	25.33	25.33	-0.26%	245
Apr 14, 2025	25.40	25.40	25.39	25.39	25.39	0.02%	10,117