XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	48.06	48.07	47.96	48.00	48.00	-0.04%	18,082
Oct 20, 2026	48.02	48.09	48.00	48.02	48.02	0.01%	25,881
Oct 19, 2026	48.05	48.06	48.00	48.02	48.02	-0.16%	21,614
Oct 16, 2026	48.01	48.09	48.01	48.09	48.09	0.15%	20,837
Oct 15, 2026	48.09	48.09	48.00	48.02	48.02	0.23%	31,342
Oct 14, 2026	47.77	47.92	47.76	47.91	47.91	-0.01%	9,882
Oct 13, 2026	47.90	47.92	47.87	47.91	47.91	0.06%	239,739
Oct 12, 2026	47.86	47.88	47.85	47.88	47.88	-0.02%	7,678
Oct 9, 2026	47.87	47.89	47.84	47.89	47.89	-0.02%	25,046
Oct 8, 2026	47.82	47.92	47.79	47.90	47.90	0.10%	12,373
Oct 7, 2026	47.78	47.88	47.78	47.85	47.85	0.04%	24,290
Oct 6, 2026	47.81	47.86	47.81	47.83	47.83	0.10%	13,827
Oct 5, 2026	47.79	47.79	47.74	47.78	47.78	0.06%	14,440
Oct 2, 2026	47.89	47.89	47.75	47.75	47.75	-0.17%	21,861
Oct 1, 2026	47.71	47.88	47.71	47.83	47.83	0.24%	10,765
Sep 30, 2026	47.92	47.94	47.87	47.90	47.72	0.02%	1,112,830
Sep 29, 2026	47.84	47.90	47.82	47.89	47.71	0.08%	874,193
Sep 28, 2026	47.89	47.90	47.82	47.85	47.67	-0.26%	11,433
Sep 25, 2026	47.89	47.97	47.87	47.97	47.79	0.25%	13,725
Sep 24, 2026	47.96	47.96	47.86	47.86	47.67	-0.07%	6,147
Sep 23, 2026	47.99	47.99	47.84	47.89	47.71	-0.46%	22,855
Sep 22, 2026	48.11	48.12	48.06	48.11	47.92	0.03%	22,508
Sep 21, 2026	48.10	48.11	48.08	48.10	47.91	0.10%	15,681
Sep 18, 2026	48.08	48.08	48.04	48.05	47.86	-0.22%	45,259
Sep 17, 2026	48.15	48.16	48.14	48.15	47.96	0.19%	30,559
Sep 16, 2026	48.20	48.21	48.05	48.06	47.87	-0.12%	12,257
Sep 15, 2026	48.13	48.15	48.11	48.12	47.93	-0.03%	17,032
Sep 14, 2026	48.14	48.22	48.11	48.13	47.94	-0.06%	27,305
Sep 11, 2026	48.23	48.23	48.16	48.16	47.97	-0.12%	15,249
Sep 10, 2026	48.31	48.31	48.22	48.22	48.03	-0.41%	51,055
Sep 9, 2026	48.47	48.47	48.41	48.42	48.23	-0.12%	95,273
Sep 8, 2026	48.50	48.50	48.46	48.48	48.29	-0.03%	23,295
Sep 4, 2026	48.51	48.52	48.49	48.50	48.31	-0.03%	56,549
Sep 3, 2026	48.56	48.56	48.51	48.51	48.32	0.07%	51,613
Sep 2, 2026	48.45	48.48	48.45	48.48	48.29	0.03%	54,827
Sep 1, 2026	48.50	48.51	48.44	48.46	48.27	-0.13%	122,069
Aug 31, 2026	48.69	48.70	48.68	48.68	48.33	-0.01%	13,452
Aug 28, 2026	48.81	48.83	48.68	48.69	48.34	-0.27%	29,507
Aug 27, 2026	48.84	48.85	48.81	48.82	48.47	-0.03%	15,368
Aug 26, 2026	48.83	48.85	48.82	48.84	48.48	-0.11%	19,068
Aug 25, 2026	48.84	48.89	48.84	48.89	48.54	0.21%	19,835
Aug 24, 2026	48.78	48.81	48.77	48.79	48.44	0.01%	35,635
Aug 21, 2026	48.80	48.81	48.77	48.78	48.43	-0.10%	42,183
Aug 20, 2026	48.80	48.83	48.79	48.83	48.48	-0.04%	22,712
Aug 19, 2026	48.84	48.85	48.80	48.85	48.50	0.08%	8,846
Aug 18, 2026	48.82	48.84	48.81	48.81	48.46	0.01%	6,656
Aug 17, 2026	48.82	48.84	48.80	48.80	48.45	-0.05%	173,207
Aug 14, 2026	48.86	48.88	48.82	48.83	48.48	-0.04%	6,621
Aug 13, 2026	48.86	48.90	48.85	48.85	48.50	0.18%	11,863
Aug 12, 2026	48.79	48.80	48.76	48.76	48.41	0.07%	14,429