XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.94	47.98	47.92	47.92	47.92	-	15,053
Nov 12, 2026	48.04	48.04	47.92	47.92	47.92	-0.30%	25,318
Nov 11, 2026	48.06	48.08	48.03	48.06	48.06	-0.12%	15,036
Nov 10, 2026	48.16	48.16	48.08	48.12	48.12	-0.46%	15,800
Nov 9, 2026	48.38	48.39	48.32	48.34	48.34	-0.04%	28,343
Nov 6, 2026	48.35	48.43	48.35	48.36	48.36	-0.12%	12,450
Nov 5, 2026	48.31	48.44	48.31	48.42	48.42	0.27%	34,084
Nov 4, 2026	48.24	48.29	48.20	48.29	48.29	0.22%	25,625
Nov 3, 2026	48.21	48.22	48.17	48.19	48.19	-0.16%	15,304
Nov 2, 2026	48.27	48.28	48.21	48.26	48.26	0.05%	47,153
Oct 30, 2026	48.36	48.40	48.32	48.40	48.23	0.23%	60,093
Oct 29, 2026	48.27	48.31	48.25	48.29	48.12	0.25%	29,616
Oct 28, 2026	48.15	48.19	48.11	48.17	48.00	-	33,095
Oct 27, 2026	48.17	48.19	48.15	48.17	48.00	-0.06%	19,781
Oct 26, 2026	48.21	48.23	48.18	48.20	48.03	-0.03%	17,197
Oct 23, 2026	48.23	48.23	48.20	48.22	48.05	-0.05%	33,362
Oct 22, 2026	48.12	48.28	48.12	48.24	48.07	0.50%	53,482
Oct 21, 2026	48.06	48.07	47.96	48.00	47.84	-0.04%	18,082
Oct 20, 2026	48.02	48.09	48.00	48.02	47.86	0.01%	25,881
Oct 19, 2026	48.05	48.06	48.00	48.02	47.85	-0.16%	21,616
Oct 16, 2026	48.01	48.09	48.01	48.09	47.93	0.15%	20,839
Oct 15, 2026	48.09	48.09	48.00	48.02	47.85	0.23%	31,342
Oct 14, 2026	47.77	47.92	47.76	47.91	47.74	-0.01%	9,944
Oct 13, 2026	47.90	47.92	47.87	47.91	47.75	0.06%	239,740
Oct 12, 2026	47.86	47.88	47.85	47.88	47.72	-0.02%	7,678
Oct 9, 2026	47.87	47.89	47.84	47.89	47.73	-0.02%	25,046
Oct 8, 2026	47.82	47.92	47.79	47.90	47.74	0.10%	12,374
Oct 7, 2026	47.78	47.88	47.78	47.85	47.69	0.04%	24,292
Oct 6, 2026	47.81	47.86	47.81	47.83	47.67	0.10%	13,827
Oct 5, 2026	47.79	47.79	47.74	47.78	47.62	0.06%	14,443
Oct 2, 2026	47.89	47.89	47.75	47.75	47.59	-0.17%	21,861
Oct 1, 2026	47.71	47.88	47.71	47.83	47.67	0.24%	10,765
Sep 30, 2026	47.92	47.94	47.87	47.90	47.55	0.02%	1,112,830
Sep 29, 2026	47.84	47.90	47.82	47.89	47.54	0.08%	874,193
Sep 28, 2026	47.89	47.90	47.82	47.85	47.50	-0.26%	11,433
Sep 25, 2026	47.89	47.97	47.87	47.97	47.62	0.25%	13,725
Sep 24, 2026	47.96	47.96	47.86	47.86	47.51	-0.07%	6,147
Sep 23, 2026	47.99	47.99	47.84	47.89	47.54	-0.46%	22,855
Sep 22, 2026	48.11	48.12	48.06	48.11	47.76	0.03%	22,508
Sep 21, 2026	48.10	48.11	48.08	48.10	47.75	0.10%	15,681
Sep 18, 2026	48.08	48.08	48.04	48.05	47.70	-0.22%	45,259
Sep 17, 2026	48.15	48.16	48.14	48.15	47.80	0.19%	30,559
Sep 16, 2026	48.20	48.21	48.05	48.06	47.71	-0.12%	12,257
Sep 15, 2026	48.13	48.15	48.11	48.12	47.77	-0.03%	17,032
Sep 14, 2026	48.14	48.22	48.11	48.13	47.78	-0.06%	27,305
Sep 11, 2026	48.23	48.23	48.16	48.16	47.81	-0.12%	15,249
Sep 10, 2026	48.31	48.31	48.22	48.22	47.87	-0.41%	51,055
Sep 9, 2026	48.47	48.47	48.41	48.42	48.07	-0.12%	95,273
Sep 8, 2026	48.50	48.50	48.46	48.48	48.13	-0.03%	23,295
Sep 4, 2026	48.51	48.52	48.49	48.50	48.14	-0.03%	56,549