XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	28.00	28.12	28.00	28.12	28.04	-0.16%	559
May 15, 2026	28.32	28.32	28.16	28.16	28.08	-1.32%	929
May 14, 2026	28.46	28.54	28.41	28.54	28.46	0.74%	2,311
May 13, 2026	28.31	28.33	28.10	28.33	28.25	0.57%	2,420
May 12, 2026	28.07	28.17	27.91	28.17	28.09	-0.11%	638
May 11, 2026	28.13	28.24	28.13	28.20	28.12	0.36%	9,190
May 8, 2026	28.04	28.13	28.04	28.10	28.02	0.80%	985
May 7, 2026	28.03	28.07	27.88	27.88	27.79	-0.41%	3,771
May 6, 2026	27.92	27.99	27.88	27.99	27.91	1.47%	5,071
May 5, 2026	27.50	27.66	27.50	27.58	27.50	0.81%	1,676
May 4, 2026	27.47	27.47	27.36	27.36	27.28	-0.49%	872
May 1, 2026	27.45	27.56	27.45	27.50	27.42	0.10%	1,242
Apr 30, 2026	27.27	27.47	27.27	27.47	27.39	1.28%	12,106
Apr 29, 2026	27.17	27.18	27.12	27.12	27.04	-0.08%	536
Apr 28, 2026	27.18	27.18	27.14	27.15	27.06	-0.49%	1,501
Apr 27, 2026	27.22	27.28	27.22	27.28	27.20	0.12%	366