XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	48.86	48.88	48.82	48.83	48.83	-0.04%	6,621
Aug 13, 2026	48.86	48.90	48.85	48.85	48.85	0.18%	11,862
Aug 12, 2026	48.79	48.80	48.76	48.76	48.76	0.07%	14,429
Aug 11, 2026	48.73	48.74	48.72	48.73	48.73	0.06%	15,724
Aug 10, 2026	48.73	48.73	48.69	48.70	48.70	-0.13%	15,790
Aug 7, 2026	48.80	48.80	48.76	48.77	48.77	0.13%	15,344
Aug 6, 2026	48.73	48.74	48.69	48.70	48.70	-0.16%	53,698
Aug 5, 2026	48.75	48.79	48.73	48.78	48.78	0.04%	12,554
Aug 4, 2026	48.74	48.77	48.74	48.76	48.76	0.18%	20,141
Aug 3, 2026	48.66	48.67	48.64	48.67	48.67	0.07%	75,188
Jul 31, 2026	48.79	48.81	48.76	48.81	48.63	-0.06%	8,415
Jul 30, 2026	48.86	48.87	48.83	48.84	48.66	0.05%	53,371
Jul 29, 2026	48.77	48.83	48.74	48.82	48.64	-0.01%	27,685
Jul 28, 2026	48.79	48.85	48.78	48.82	48.64	0.16%	45,766
Jul 27, 2026	48.73	48.77	48.73	48.74	48.56	0.04%	59,546
Jul 24, 2026	48.72	48.75	48.71	48.72	48.54	0.10%	383,726
Jul 23, 2026	48.66	48.67	48.64	48.67	48.49	-0.12%	19,992
Jul 22, 2026	48.78	48.78	48.72	48.73	48.55	-0.06%	28,385
Jul 21, 2026	48.79	48.80	48.76	48.76	48.58	-0.17%	69,457
Jul 20, 2026	48.87	48.87	48.83	48.84	48.67	-0.10%	36,205
Jul 17, 2026	48.95	48.98	48.89	48.89	48.71	-0.01%	13,485
Jul 16, 2026	48.86	48.90	48.85	48.89	48.72	-0.02%	19,330
Jul 15, 2026	48.89	48.93	48.89	48.91	48.73	0.13%	5,156
Jul 14, 2026	48.84	48.85	48.81	48.84	48.66	0.21%	6,521
Jul 13, 2026	48.79	48.79	48.73	48.74	48.56	-0.17%	13,192
Jul 10, 2026	48.85	48.85	48.81	48.82	48.64	-0.05%	73,842
Jul 9, 2026	48.82	48.87	48.82	48.84	48.67	0.09%	22,771
Jul 8, 2026	48.78	48.80	48.75	48.80	48.62	-0.08%	11,288
Jul 7, 2026	48.90	48.91	48.83	48.84	48.66	-0.20%	232,493
Jul 6, 2026	48.91	48.94	48.90	48.94	48.76	0.06%	140,073
Jul 2, 2026	48.88	48.93	48.88	48.91	48.73	0.15%	26,958
Jul 1, 2026	48.85	48.88	48.84	48.84	48.66	-0.09%	179,258
Jun 30, 2026	49.07	49.07	49.02	49.03	48.70	-0.15%	13,067
Jun 29, 2026	49.10	49.11	49.08	49.10	48.78	-0.03%	5,855
Jun 26, 2026	49.10	49.13	49.10	49.12	48.79	0.16%	16,335
Jun 25, 2026	49.06	49.08	49.04	49.04	48.71	0.06%	83,469
Jun 24, 2026	48.99	49.02	48.99	49.01	48.68	0.24%	103,677
Jun 23, 2026	48.91	48.92	48.89	48.90	48.57	0.10%	17,109
Jun 22, 2026	48.87	48.89	48.84	48.85	48.52	-0.17%	24,966
Jun 18, 2026	48.93	48.97	48.92	48.93	48.60	0.18%	15,199
Jun 17, 2026	49.02	49.03	48.84	48.84	48.52	-0.39%	25,212
Jun 16, 2026	49.01	49.06	49.00	49.03	48.70	0.06%	80,859
Jun 15, 2026	49.03	49.05	48.99	49.00	48.67	0.06%	26,898
Jun 12, 2026	48.94	48.98	48.93	48.97	48.64	-0.06%	14,934
Jun 11, 2026	48.89	49.00	48.85	49.00	48.67	0.30%	10,525
Jun 10, 2026	48.89	48.90	48.85	48.86	48.53	-0.01%	13,198
Jun 9, 2026	48.84	48.87	48.83	48.86	48.54	0.12%	11,890
Jun 8, 2026	48.86	48.86	48.80	48.80	48.48	-0.01%	11,197
Jun 5, 2026	48.83	48.84	48.79	48.81	48.48	-0.29%	32,838
Jun 4, 2026	48.98	48.99	48.95	48.95	48.62	0.08%	21,736