XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	28.60	28.61	28.60	28.61	28.61	-0.56%	292
Sep 9, 2026	28.79	28.79	28.77	28.77	28.77	-0.46%	255
Sep 8, 2026	28.90	28.90	28.90	28.90	28.90	-0.59%	154
Sep 4, 2026	29.07	29.07	29.07	29.07	29.07	-0.49%	141
Sep 3, 2026	28.94	29.23	28.94	29.22	29.22	1.18%	469
Sep 2, 2026	28.80	28.88	28.80	28.88	28.88	0.50%	174
Sep 1, 2026	28.73	28.73	28.73	28.73	28.73	-0.81%	93
Aug 31, 2026	28.97	28.97	28.97	28.97	28.97	-0.31%	276
Aug 28, 2026	29.17	29.17	29.05	29.06	29.06	-0.23%	680
Aug 27, 2026	29.10	29.13	29.09	29.13	29.13	0.67%	350
Aug 26, 2026	28.93	28.93	28.93	28.93	28.93	-	33
Aug 25, 2026	28.93	28.93	28.93	28.93	28.93	0.30%	92
Aug 24, 2026	28.80	28.89	28.79	28.84	28.84	-0.29%	3,557
Aug 21, 2026	28.90	28.94	28.90	28.93	28.93	0.37%	603
Aug 20, 2026	28.90	28.90	28.82	28.82	28.82	-0.73%	1,247
Aug 19, 2026	29.16	29.16	29.03	29.03	29.03	0.12%	6,209
Aug 18, 2026	29.08	29.08	29.00	29.00	29.00	-0.67%	1,382
Aug 17, 2026	29.25	29.26	29.19	29.19	29.19	-0.44%	1,414
Aug 14, 2026	29.31	29.32	29.31	29.32	29.32	-0.21%	956
Aug 13, 2026	29.39	29.39	29.39	29.39	29.38	0.72%	33
Aug 12, 2026	29.22	29.25	29.17	29.17	29.17	0.08%	437
Aug 11, 2026	29.15	29.15	29.15	29.15	29.15	-0.16%	643
Aug 10, 2026	29.11	29.24	29.11	29.20	29.20	-0.08%	2,435
Aug 7, 2026	29.19	29.22	29.13	29.22	29.22	0.60%	2,348
Aug 6, 2026	29.03	29.05	28.98	29.05	29.05	-0.37%	8,534
Aug 5, 2026	29.20	29.23	29.15	29.15	29.15	-0.06%	612
Aug 4, 2026	28.91	29.17	28.91	29.17	29.17	1.77%	964
Aug 3, 2026	28.53	28.66	28.53	28.66	28.66	1.51%	235
Jul 31, 2026	28.20	28.30	28.04	28.24	28.24	0.46%	9,159
Jul 30, 2026	27.92	28.11	27.92	28.11	28.10	1.34%	359
Jul 29, 2026	27.87	27.87	27.73	27.73	27.73	-1.33%	621
Jul 28, 2026	28.11	28.11	28.11	28.11	28.11	0.26%	64
Jul 27, 2026	27.99	28.03	27.99	28.03	28.03	0.02%	394
Jul 24, 2026	28.08	28.15	28.03	28.03	28.03	0.01%	671
Jul 23, 2026	28.03	28.03	28.03	28.03	28.03	-1.17%	200
Jul 22, 2026	28.36	28.36	28.36	28.36	28.36	-0.07%	91
Jul 21, 2026	28.26	28.38	28.26	28.38	28.38	0.72%	341
Jul 20, 2026	28.21	28.21	28.17	28.17	28.17	-0.29%	522
Jul 17, 2026	28.28	28.38	28.26	28.26	28.25	-0.77%	735
Jul 16, 2026	28.55	28.55	28.45	28.47	28.47	-0.42%	1,428
Jul 15, 2026	28.53	28.60	28.51	28.60	28.60	0.26%	976
Jul 14, 2026	28.43	28.52	28.43	28.52	28.52	0.30%	729
Jul 13, 2026	28.38	28.52	28.38	28.44	28.43	-0.68%	984
Jul 10, 2026	28.63	28.63	28.63	28.63	28.63	0.41%	38
Jul 9, 2026	28.41	28.51	28.41	28.51	28.51	0.72%	1,681
Jul 8, 2026	28.24	28.31	28.24	28.31	28.31	-0.24%	1,186
Jul 7, 2026	28.42	28.42	28.29	28.38	28.38	-0.60%	10,653
Jul 6, 2026	28.47	28.55	28.46	28.55	28.55	0.91%	10,650
Jul 2, 2026	28.53	28.53	28.20	28.29	28.29	-0.17%	6,850
Jul 1, 2026	28.36	28.46	28.34	28.34	28.34	-0.20%	8,792