XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.41	31.42	31.37	31.42	31.42	-	2,379
Dec 24, 2025	31.33	31.42	31.29	31.42	31.42	0.46%	2,265
Dec 23, 2025	31.18	31.31	31.18	31.28	31.28	0.43%	6,888
Dec 22, 2025	31.02	31.18	31.02	31.14	31.14	0.56%	3,559
Dec 19, 2025	30.94	31.01	30.90	30.97	30.97	0.60%	1,172
Dec 18, 2025	30.80	30.85	30.78	30.78	30.78	0.95%	2,109
Dec 17, 2025	30.90	30.90	30.49	30.49	30.49	-1.22%	729
Dec 16, 2025	30.80	30.90	30.73	30.87	30.87	-0.29%	2,302
Dec 15, 2025	30.91	30.96	30.91	30.96	30.96	0.05%	349
Dec 12, 2025	31.30	31.30	30.94	30.94	30.94	-1.07%	524
Dec 11, 2025	31.10	31.28	31.10	31.28	31.28	0.15%	3,078
Dec 10, 2025	31.20	31.24	31.19	31.23	31.23	0.68%	2,018
Dec 9, 2025	31.03	31.03	31.02	31.02	31.02	0.02%	489
Dec 8, 2025	31.17	31.17	31.01	31.01	31.01	-0.39%	137
Dec 5, 2025	31.19	31.19	31.14	31.14	31.14	0.20%	268
Dec 4, 2025	31.08	31.13	31.07	31.07	31.07	0.02%	1,209
Dec 3, 2025	31.02	31.07	31.02	31.07	31.07	0.30%	426
Dec 2, 2025	30.93	30.97	30.93	30.97	30.97	0.27%	523
Dec 1, 2025	31.00	31.07	30.89	30.89	30.89	-0.50%	1,497
Nov 28, 2025	30.89	31.05	30.89	31.05	31.05	0.34%	412
Nov 26, 2025	30.94	30.94	30.94	30.94	30.94	0.69%	145
Nov 25, 2025	30.73	30.73	30.73	30.73	30.73	0.85%	93
Nov 24, 2025	30.46	30.47	30.43	30.47	30.47	1.44%	932
Nov 21, 2025	29.95	30.04	29.87	30.04	30.04	0.64%	491
Nov 20, 2025	29.84	29.84	29.84	29.84	29.84	-1.28%	511
Nov 19, 2025	30.23	30.23	30.23	30.23	30.23	0.24%	80
Nov 18, 2025	30.16	30.16	30.16	30.16	30.16	-0.67%	37
Nov 17, 2025	30.36	30.36	30.36	30.36	30.36	-0.75%	147
Nov 14, 2025	30.65	30.76	30.59	30.59	30.59	-0.04%	280
Nov 13, 2025	31.15	31.15	30.60	30.60	30.60	-1.57%	1,497
Nov 12, 2025	31.12	31.12	31.09	31.09	31.09	0.06%	219
Nov 11, 2025	30.97	31.07	30.97	31.07	31.07	0.16%	316
Nov 10, 2025	30.90	31.02	30.90	31.02	31.02	1.51%	623
Nov 7, 2025	30.40	30.56	30.23	30.56	30.56	-0.02%	4,309
Nov 6, 2025	30.77	30.77	30.56	30.56	30.56	-1.03%	523
Nov 5, 2025	30.88	30.88	30.88	30.88	30.88	0.30%	56
Nov 4, 2025	30.85	30.94	30.79	30.79	30.79	-0.84%	2,182
Nov 3, 2025	31.20	31.20	31.05	31.05	31.05	-0.15%	1,621
Oct 31, 2025	31.10	31.10	31.10	31.10	31.10	0.34%	106
Oct 30, 2025	31.14	31.14	30.99	30.99	30.99	-0.86%	1,470
Oct 29, 2025	31.39	31.39	31.19	31.26	31.26	0.03%	3,657
Oct 28, 2025	31.21	31.28	31.21	31.25	31.25	0.29%	3,788
Oct 27, 2025	31.07	31.22	31.06	31.16	31.16	0.96%	19,127
Oct 24, 2025	30.86	30.86	30.86	30.86	30.86	0.76%	338
Oct 23, 2025	30.54	30.63	30.54	30.63	30.63	0.51%	198
Oct 22, 2025	30.67	30.67	30.48	30.48	30.48	-0.62%	535
Oct 21, 2025	30.64	30.67	30.64	30.67	30.67	0.07%	267
Oct 20, 2025	30.54	30.70	30.54	30.65	30.65	0.81%	668
Oct 17, 2025	30.40	30.40	30.40	30.40	30.40	0.31%	118
Oct 16, 2025	30.54	30.61	30.29	30.31	30.31	-0.34%	1,566