XTLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	35.89	36.15	35.80	36.15	-	0.33%	15,900
Dec 23, 2024	36.32	36.33	36.00	36.03	-	-0.83%	27,800
Dec 20, 2024	36.48	36.49	36.32	36.33	-	0.36%	11,800
Dec 19, 2024	36.20	36.35	36.03	36.20	-	-1.84%	30,100
Dec 18, 2024	37.00	37.04	36.80	36.88	-	-0.24%	26,900
Dec 17, 2024	36.87	37.11	36.87	36.97	-	0.63%	19,200
Dec 16, 2024	36.81	36.81	36.57	36.74	-	0.30%	20,900
Dec 13, 2024	36.70	36.81	36.56	36.63	-	-0.73%	10,800
Dec 12, 2024	37.15	37.15	36.85	36.90	-	-0.89%	14,100
Dec 11, 2024	37.63	37.63	37.18	37.23	-	-1.09%	21,000
Dec 10, 2024	37.54	37.68	37.54	37.64	-	-0.40%	8,000
Dec 9, 2024	37.76	37.79	37.71	37.79	-	-0.74%	2,600
Dec 6, 2024	38.12	38.17	37.96	38.07	-	1.04%	23,200
Dec 5, 2024	37.55	37.75	37.47	37.68	-	-0.08%	7,400
Dec 4, 2024	37.02	37.76	37.02	37.71	-	1.02%	16,700
Dec 3, 2024	37.59	37.63	37.33	37.33	-	-0.69%	19,000
Dec 2, 2024	37.32	37.76	37.32	37.59	-	0.48%	24,300
Nov 29, 2024	37.35	37.41	37.24	37.41	-	1.19%	3,400
Nov 28, 2024	37.12	37.13	36.97	36.97	-	-0.27%	1,500
Nov 27, 2024	37.03	37.18	37.03	37.07	-	0.41%	42,500
Nov 26, 2024	36.85	36.93	36.80	36.92	-	0.30%	4,000
Nov 25, 2024	36.44	36.81	36.44	36.81	-	2.56%	13,000
Nov 22, 2024	35.76	35.98	35.76	35.89	-	0.17%	18,000
Nov 21, 2024	36.00	36.01	35.72	35.83	-	-0.61%	14,000
Nov 20, 2024	36.00	36.19	35.96	36.05	-	-0.08%	19,600
Nov 19, 2024	36.06	36.24	36.06	36.08	-	0.17%	14,100
Nov 18, 2024	35.98	36.09	35.88	36.02	-	-0.58%	11,800
Nov 15, 2024	36.06	36.31	35.95	36.23	-	-0.08%	11,200
Nov 14, 2024	36.15	36.35	36.13	36.26	-	1.03%	29,800
Nov 13, 2024	36.32	36.43	35.79	35.89	-	-0.25%	19,300
Nov 12, 2024	36.26	36.48	35.98	35.98	-	-1.56%	11,300
Nov 11, 2024	36.67	36.67	36.44	36.55	-	-0.16%	6,800
Nov 8, 2024	36.55	36.64	36.46	36.61	-	1.58%	16,600
Nov 7, 2024	35.81	36.12	35.81	36.04	-	0.47%	19,900
Nov 6, 2024	35.76	35.91	35.63	35.87	-	-1.97%	55,600
Nov 5, 2024	36.35	36.62	36.20	36.59	-	0.25%	14,900
Nov 4, 2024	36.39	36.58	36.30	36.50	-	0.97%	28,100
Nov 1, 2024	36.60	36.62	36.14	36.15	-	-1.39%	17,200
Oct 31, 2024	36.40	36.66	36.33	36.66	-	0.60%	32,200
Oct 30, 2024	36.70	36.85	36.43	36.44	-	0.16%	12,300
Oct 29, 2024	36.00	36.39	35.98	36.38	-	0.30%	11,700
Oct 28, 2024	36.41	36.41	36.13	36.27	-	-0.52%	12,300
Oct 25, 2024	36.66	36.69	36.43	36.46	-	-0.36%	6,300
Oct 24, 2024	36.28	36.68	36.28	36.59	-	0.77%	6,900
Oct 23, 2024	36.20	36.39	36.19	36.31	-	-0.19%	18,000
Oct 22, 2024	36.59	36.59	36.29	36.38	-	-	7,100
Oct 21, 2024	36.77	36.77	36.38	36.38	-	-1.54%	16,700
Oct 18, 2024	37.01	37.05	36.94	36.95	-	0.16%	4,300
Oct 17, 2024	37.01	37.01	36.82	36.89	-	-1.13%	18,200
Oct 16, 2024	37.39	37.50	37.30	37.31	-	-0.05%	9,200
Oct 15, 2024	37.04	37.33	37.04	37.33	-	1.58%	20,400
Oct 11, 2024	36.66	36.84	36.62	36.75	-	-0.19%	7,800
Oct 10, 2024	36.73	36.82	36.66	36.82	-	-0.27%	14,800
Oct 9, 2024	36.90	36.97	36.78	36.92	-	-	16,100
Oct 8, 2024	36.71	36.92	36.71	36.92	-	0.24%	11,800
Oct 7, 2024	36.91	36.91	36.79	36.83	-	-0.30%	13,000
Oct 4, 2024	36.93	37.12	36.93	36.94	-	-1.28%	19,200
Oct 3, 2024	37.59	37.59	37.37	37.42	-	-0.29%	8,200
Oct 2, 2024	37.57	37.60	37.32	37.53	-	-0.87%	12,200
Oct 1, 2024	37.99	38.18	37.84	37.86	-	0.53%	20,500
Sep 30, 2024	37.73	37.84	37.63	37.66	-	-0.34%	13,900
Sep 27, 2024	37.75	37.89	37.70	37.79	-	0.72%	8,600
Sep 26, 2024	37.54	37.56	37.32	37.52	-	0.13%	21,300
Sep 25, 2024	37.60	37.60	37.44	37.47	-	-0.53%	23,300
Sep 24, 2024	37.69	37.74	37.54	37.67	-	-0.87%	18,100
Sep 23, 2024	37.96	38.08	37.75	38.00	-	-0.71%	24,400
Sep 20, 2024	38.26	38.31	38.15	38.27	-	-0.10%	9,500
Sep 19, 2024	38.50	39.00	38.13	38.31	-	-0.88%	45,800
Sep 18, 2024	38.75	38.86	38.59	38.65	-	-1.10%	42,200
Sep 17, 2024	39.46	39.46	39.06	39.08	-	-0.31%	35,900
Sep 16, 2024	38.96	39.22	38.88	39.20	-	0.82%	17,700
Sep 13, 2024	38.84	38.95	38.69	38.88	-	0.36%	14,100
Sep 12, 2024	38.77	38.88	38.65	38.74	-	-0.41%	15,800
Sep 11, 2024	39.05	39.25	38.84	38.90	-	-0.28%	22,600
Sep 10, 2024	38.82	39.11	38.82	39.01	-	1.09%	17,500
Sep 9, 2024	38.41	38.59	38.39	38.59	-	0.34%	1,600
Sep 6, 2024	38.31	38.81	38.31	38.46	-	0.39%	26,800
Sep 5, 2024	38.24	38.35	38.10	38.31	-	0.55%	6,900
Sep 4, 2024	37.92	38.12	37.77	38.10	-	0.95%	26,100
Sep 3, 2024	37.62	37.80	37.62	37.74	-	2.08%	39,800
Aug 30, 2024	37.58	37.58	36.97	36.97	-	-0.96%	11,400
Aug 29, 2024	37.27	37.34	37.17	37.33	-	-0.37%	12,500
Aug 28, 2024	37.47	37.53	37.40	37.47	-	0.16%	9,100
Aug 27, 2024	37.44	37.46	37.25	37.41	-	-0.77%	26,700
Aug 26, 2024	37.87	37.87	37.69	37.70	-	-0.32%	22,100
Aug 23, 2024	38.11	38.11	37.82	37.82	-	-0.18%	18,900
Aug 22, 2024	38.08	38.08	37.78	37.89	-	-0.94%	5,900
Aug 21, 2024	38.17	38.31	38.10	38.25	-	-0.10%	14,900
Aug 20, 2024	38.28	38.32	38.10	38.29	-	0.71%	7,400
Aug 19, 2024	38.00	38.15	37.94	38.02	-	0.13%	8,700
Aug 16, 2024	38.10	38.10	37.90	37.97	-	-0.03%	14,800
Aug 15, 2024	37.86	37.98	37.61	37.98	-	-0.68%	16,500
Aug 14, 2024	38.24	38.29	38.15	38.24	-	0.71%	9,000
Aug 13, 2024	37.98	38.04	37.94	37.97	-	0.45%	14,700
Aug 12, 2024	37.66	37.87	37.49	37.80	-	0.40%	15,600
Aug 9, 2024	37.80	37.80	37.60	37.65	-	1.05%	27,500
Aug 8, 2024	37.37	37.37	37.21	37.26	-	-0.75%	26,900
Aug 7, 2024	37.66	37.70	37.42	37.54	-	-0.79%	44,700
Aug 6, 2024	38.80	38.80	37.84	37.84	-	-2.50%	16,900
Aug 2, 2024	38.31	38.83	38.21	38.81	-	2.92%	46,000