XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	27.74	28.02	27.73	27.73	-	-	20
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
Jun 30, 2026	28.23	28.42	28.23	28.40	28.40	0.81%	8,080
Jun 29, 2026	28.10	28.21	28.10	28.17	28.17	0.84%	792
Jun 26, 2026	27.97	28.02	27.97	28.02	27.94	0.01%	876
Jun 25, 2026	28.20	28.20	27.97	28.02	27.93	0.08%	2,177
Jun 24, 2026	28.16	28.27	27.99	27.99	27.91	-0.42%	6,426
Jun 23, 2026	28.16	28.16	28.11	28.11	28.03	-1.06%	227
Jun 22, 2026	28.38	28.63	28.38	28.42	28.33	-0.42%	2,178
Jun 18, 2026	28.52	28.54	28.49	28.53	28.45	0.97%	924
Jun 17, 2026	28.64	28.65	28.26	28.26	28.18	-1.19%	721
Jun 16, 2026	28.73	28.73	28.60	28.60	28.52	-0.56%	794
Jun 15, 2026	28.68	28.77	28.68	28.76	28.67	1.84%	10,182
Jun 12, 2026	28.15	28.24	28.06	28.24	28.16	0.41%	1,475
Jun 11, 2026	27.71	28.13	27.71	28.13	28.04	1.62%	566
Jun 10, 2026	27.83	28.08	27.68	27.68	27.59	-1.55%	1,922
Jun 9, 2026	28.44	28.44	28.00	28.11	28.03	-0.13%	2,419
Jun 8, 2026	28.30	28.30	28.15	28.15	28.06	0.05%	1,111
Jun 5, 2026	28.13	28.13	28.13	28.13	28.05	-2.51%	325
Jun 4, 2026	28.85	28.86	28.84	28.86	28.77	0.41%	1,337
Jun 3, 2026	28.80	28.80	28.72	28.74	28.65	-0.65%	454
Jun 2, 2026	28.93	28.93	28.93	28.93	28.84	0.18%	245
Jun 1, 2026	30.25	30.25	28.83	28.87	28.79	0.23%	2,542
May 29, 2026	28.83	28.88	28.81	28.81	28.72	0.39%	1,473
May 28, 2026	28.52	28.69	28.52	28.69	28.61	0.41%	429
May 27, 2026	28.63	28.63	28.58	28.58	28.49	-0.15%	834
May 26, 2026	28.52	28.64	28.52	28.62	28.54	0.77%	2,104
May 22, 2026	28.51	28.51	28.39	28.40	28.32	0.33%	1,124
May 21, 2026	28.29	28.31	28.29	28.31	28.23	0.28%	273
May 20, 2026	28.20	28.23	28.15	28.23	28.15	1.09%	446
May 19, 2026	27.97	27.97	27.93	27.93	27.84	-0.68%	1,589