XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.66	28.66	28.66	28.69	28.69	-0.48%	9,221
Oct 22, 2026	28.89	28.89	28.79	28.83	28.83	-1.09%	900
Oct 21, 2026	29.11	29.14	29.11	29.14	29.14	0.58%	509
Oct 20, 2026	28.98	28.98	28.98	28.98	28.98	0.05%	447
Oct 19, 2026	28.89	28.96	28.89	28.96	28.96	0.44%	476
Oct 16, 2026	28.84	28.84	28.84	28.84	28.84	-0.90%	73
Oct 15, 2026	29.10	29.10	29.10	29.10	29.10	0.32%	39
Oct 14, 2026	29.10	29.10	28.98	29.01	29.01	-1.05%	420
Oct 13, 2026	29.32	29.32	29.31	29.31	29.31	-0.01%	196
Oct 12, 2026	29.27	29.39	29.27	29.32	29.32	-0.07%	1,824
Oct 9, 2026	29.35	29.35	29.34	29.34	29.34	0.55%	311
Oct 8, 2026	29.17	29.17	29.17	29.17	29.17	-0.45%	48
Oct 7, 2026	29.27	29.31	29.26	29.31	29.31	-0.36%	3,078
Oct 6, 2026	29.41	29.44	29.41	29.41	29.41	0.73%	569
Oct 5, 2026	29.19	29.20	29.19	29.20	29.20	0.56%	303
Oct 2, 2026	29.09	29.09	29.04	29.04	29.04	0.82%	3,241
Oct 1, 2026	28.80	28.80	28.80	28.80	28.80	-0.16%	146
Sep 30, 2026	28.95	28.96	28.85	28.85	28.85	-0.04%	3,096
Sep 29, 2026	28.86	28.86	28.86	28.86	28.86	-0.16%	18
Sep 28, 2026	28.90	28.90	28.90	28.90	28.90	-0.76%	46
Sep 25, 2026	29.03	29.12	28.99	29.12	29.12	0.44%	2,153
Sep 24, 2026	28.97	28.99	28.97	28.99	28.99	0.02%	513
Sep 23, 2026	29.02	29.02	28.99	28.99	28.99	-0.50%	455
Sep 22, 2026	29.20	29.20	29.13	29.13	29.13	-0.20%	1,123
Sep 21, 2026	29.15	29.22	29.15	29.19	29.19	1.36%	400
Sep 18, 2026	28.73	28.80	28.68	28.80	28.80	0.02%	258
Sep 17, 2026	28.80	28.80	28.80	28.80	28.80	1.19%	84
Sep 16, 2026	28.46	28.46	28.46	28.46	28.46	-0.39%	15
Sep 15, 2026	28.75	28.75	28.57	28.57	28.57	-0.53%	207
Sep 14, 2026	28.72	28.72	28.72	28.72	28.72	-0.47%	20
Sep 11, 2026	28.87	28.87	28.86	28.86	28.85	0.85%	250
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