XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	28.73	28.73	28.60	28.60	28.60	-0.56%	794
Jun 15, 2026	28.68	28.77	28.68	28.76	28.76	1.84%	10,182
Jun 12, 2026	28.15	28.24	28.06	28.24	28.24	0.41%	1,475
Jun 11, 2026	27.71	28.13	27.71	28.13	28.12	1.62%	566
Jun 10, 2026	27.83	28.08	27.68	27.68	27.68	-1.55%	1,908
Jun 9, 2026	28.44	28.44	28.00	28.11	28.11	-0.13%	2,418
Jun 8, 2026	28.30	28.30	28.15	28.15	28.15	0.05%	1,111
Jun 5, 2026	28.13	28.13	28.13	28.13	28.13	-2.51%	325
Jun 4, 2026	28.85	28.86	28.84	28.86	28.86	0.41%	1,335
Jun 3, 2026	28.80	28.80	28.72	28.74	28.74	-0.65%	454
Jun 2, 2026	28.93	28.93	28.93	28.93	28.93	0.18%	245
Jun 1, 2026	30.25	30.25	28.83	28.87	28.87	0.23%	2,542
May 29, 2026	28.83	28.88	28.81	28.81	28.81	0.39%	1,473
May 28, 2026	28.52	28.69	28.52	28.69	28.69	0.41%	429
May 27, 2026	28.63	28.63	28.58	28.58	28.58	-0.15%	832
May 26, 2026	28.52	28.64	28.52	28.62	28.62	0.77%	2,103
May 22, 2026	28.51	28.51	28.39	28.40	28.40	0.33%	1,124
May 21, 2026	28.29	28.31	28.29	28.31	28.31	0.28%	273
May 20, 2026	28.20	28.23	28.15	28.23	28.23	1.09%	446
May 19, 2026	27.97	27.97	27.93	27.93	27.93	-0.68%	1,589
May 18, 2026	28.00	28.12	28.00	28.12	28.12	-0.16%	559
May 15, 2026	28.32	28.32	28.16	28.16	28.16	-1.32%	929
May 14, 2026	28.46	28.54	28.41	28.54	28.54	0.74%	2,311
May 13, 2026	28.31	28.33	28.10	28.33	28.33	0.57%	2,420
May 12, 2026	28.07	28.17	27.91	28.17	28.17	-0.11%	638
May 11, 2026	28.13	28.24	28.13	28.20	28.20	0.36%	9,190
May 8, 2026	28.04	28.13	28.04	28.10	28.10	0.80%	985
May 7, 2026	28.03	28.07	27.88	27.88	27.88	-0.41%	3,771
May 6, 2026	27.92	27.99	27.88	27.99	27.99	1.47%	5,071
May 5, 2026	27.50	27.66	27.50	27.58	27.58	0.81%	1,676
May 4, 2026	27.47	27.47	27.36	27.36	27.36	-0.49%	872
May 1, 2026	27.45	27.56	27.45	27.50	27.50	0.10%	1,242
Apr 30, 2026	27.27	27.47	27.27	27.47	27.47	1.28%	12,106
Apr 29, 2026	27.17	27.18	27.12	27.12	27.12	-0.08%	536
Apr 28, 2026	27.18	27.18	27.14	27.15	27.15	-0.49%	1,501
Apr 27, 2026	27.22	27.28	27.22	27.28	27.28	0.12%	366
Apr 24, 2026	27.14	27.27	27.09	27.25	27.25	0.73%	1,671
Apr 23, 2026	27.14	27.14	27.05	27.05	27.05	-0.36%	472
Apr 22, 2026	27.01	27.15	27.01	27.15	27.15	0.97%	530
Apr 21, 2026	27.12	27.16	26.89	26.89	26.89	-0.61%	1,129
Apr 20, 2026	27.20	27.20	27.04	27.05	27.05	-0.22%	1,660
Apr 17, 2026	27.18	27.18	27.11	27.11	27.11	1.16%	503
Apr 16, 2026	26.76	26.83	26.76	26.80	26.80	0.22%	904
Apr 15, 2026	26.51	26.76	26.51	26.74	26.74	0.97%	1,236
Apr 14, 2026	26.43	26.50	26.37	26.49	26.48	0.97%	2,662
Apr 13, 2026	25.96	26.23	25.96	26.23	26.23	0.92%	713
Apr 10, 2026	26.02	26.02	25.99	25.99	25.99	-0.19%	440
Apr 9, 2026	25.91	26.04	25.84	26.04	26.04	0.53%	704
Apr 8, 2026	25.87	25.95	25.79	25.90	25.90	2.14%	4,187
Apr 7, 2026	25.29	25.36	25.29	25.36	25.36	0.15%	349