XTLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	36.00	36.12	35.78	35.84	-	-0.06%	11,219
Jan 28, 2025	35.77	35.86	35.68	35.86	-	-0.39%	10,600
Jan 27, 2025	35.87	36.05	35.87	36.00	-	1.55%	10,800
Jan 24, 2025	35.44	35.49	35.22	35.45	-	0.14%	21,400
Jan 23, 2025	35.38	35.45	35.26	35.40	-	-0.87%	15,100
Jan 22, 2025	35.64	35.78	35.59	35.71	-	-0.11%	13,300
Jan 21, 2025	35.85	35.91	35.65	35.75	-	0.34%	6,100
Jan 20, 2025	35.21	35.76	35.20	35.63	-	-0.31%	10,800
Jan 17, 2025	35.71	35.76	35.60	35.74	-	0.51%	14,200
Jan 16, 2025	35.28	35.64	35.23	35.56	-	0.85%	30,200
Jan 15, 2025	35.18	35.33	35.16	35.26	-	1.67%	17,700
Jan 14, 2025	34.75	34.75	34.61	34.68	-	-0.60%	14,600
Jan 13, 2025	35.00	35.00	34.76	34.89	-	-0.14%	10,700
Jan 10, 2025	34.92	35.05	34.77	34.94	-	-0.54%	10,500
Jan 9, 2025	35.03	35.13	35.02	35.13	-	0.09%	1,900
Jan 8, 2025	34.98	35.14	34.88	35.10	-	0.29%	29,500
Jan 7, 2025	35.28	35.28	34.90	35.00	-	-0.96%	32,200
Jan 6, 2025	35.53	35.54	35.29	35.34	-	-1.09%	27,900
Jan 3, 2025	35.90	35.93	35.73	35.73	-	-0.06%	7,900
Jan 2, 2025	35.89	36.01	35.64	35.75	-	0.42%	25,400
Dec 31, 2024	35.97	35.97	35.60	35.60	-	-0.42%	13,800
Dec 30, 2024	35.97	35.97	35.71	35.75	-	-1.70%	36,800
Dec 27, 2024	36.46	36.61	36.36	36.37	-	-0.50%	18,692
Dec 24, 2024	36.29	36.55	36.20	36.55	-	0.33%	15,725
Dec 23, 2024	36.72	36.73	36.40	36.43	-	-0.82%	27,494
Dec 20, 2024	36.89	36.90	36.72	36.73	-	0.36%	11,670
Dec 19, 2024	36.60	36.75	36.43	36.60	-	-1.84%	29,769
Dec 18, 2024	37.41	37.45	37.21	37.29	-	-0.24%	26,604
Dec 17, 2024	37.28	37.52	37.28	37.38	-	0.62%	18,989
Dec 16, 2024	37.22	37.22	36.98	37.15	-	0.30%	20,670
Dec 13, 2024	37.11	37.22	36.97	37.04	-	-0.73%	10,681
Dec 12, 2024	37.56	37.56	37.26	37.31	-	-0.89%	13,945
Dec 11, 2024	38.05	38.05	37.59	37.64	-	-1.09%	20,769
Dec 10, 2024	37.96	38.10	37.96	38.06	-	-0.40%	7,912
Dec 9, 2024	38.18	38.21	38.13	38.21	-	-0.74%	2,571
Dec 6, 2024	38.54	38.60	38.38	38.49	-	1.03%	22,945
Dec 5, 2024	37.97	38.17	37.89	38.10	-	-0.08%	7,319
Dec 4, 2024	37.43	38.18	37.43	38.13	-	1.02%	16,516
Dec 3, 2024	38.01	38.05	37.75	37.75	-	-0.69%	18,791
Dec 2, 2024	37.74	38.18	37.74	38.01	-	0.48%	24,033
Nov 29, 2024	37.77	37.83	37.65	37.83	-	1.19%	3,363
Nov 28, 2024	37.53	37.54	37.38	37.38	-	-0.27%	1,484
Nov 27, 2024	37.44	37.59	37.44	37.48	-	0.40%	42,033
Nov 26, 2024	37.26	37.34	37.21	37.33	-	0.30%	3,956
Nov 25, 2024	36.85	37.22	36.85	37.22	-	2.56%	12,857
Nov 22, 2024	36.16	36.38	36.16	36.29	-	0.17%	17,802
Nov 21, 2024	36.40	36.41	36.12	36.23	-	-0.61%	13,846
Nov 20, 2024	36.40	36.59	36.36	36.45	-	-0.08%	19,384
Nov 19, 2024	36.46	36.64	36.46	36.48	-	0.16%	13,945
Nov 18, 2024	36.38	36.49	36.28	36.42	-	-0.58%	11,670
Nov 15, 2024	36.46	36.71	36.35	36.63	-	-0.08%	11,077
Nov 14, 2024	36.55	36.75	36.53	36.66	-	1.03%	29,472
Nov 13, 2024	36.72	36.84	36.19	36.29	-	-0.25%	19,088
Nov 12, 2024	36.66	36.89	36.38	36.38	-	-1.56%	11,176
Nov 11, 2024	37.08	37.08	36.85	36.96	-	-0.16%	6,725
Nov 8, 2024	36.96	37.05	36.87	37.02	-	1.58%	16,417
Nov 7, 2024	36.21	36.52	36.21	36.44	-	0.47%	19,681
Nov 6, 2024	36.16	36.31	36.03	36.27	-	-1.97%	54,988
Nov 5, 2024	36.75	37.03	36.60	37.00	-	0.25%	14,736
Nov 4, 2024	36.80	36.99	36.70	36.91	-	0.97%	27,791
Nov 1, 2024	37.01	37.03	36.54	36.55	-	-1.39%	17,011
Oct 31, 2024	36.81	37.07	36.73	37.07	-	0.61%	31,846
Oct 30, 2024	37.11	37.26	36.84	36.85	-	0.16%	12,165
Oct 29, 2024	36.40	36.80	36.38	36.79	-	0.31%	11,571
Oct 28, 2024	36.82	36.82	36.53	36.67	-	-0.52%	12,165
Oct 25, 2024	37.07	37.10	36.84	36.87	-	-0.35%	6,231
Oct 24, 2024	36.68	37.09	36.68	37.00	-	0.77%	6,824
Oct 23, 2024	36.60	36.80	36.59	36.71	-	-0.19%	17,802
Oct 22, 2024	37.00	37.00	36.69	36.79	-	-	7,022
Oct 21, 2024	37.18	37.18	36.79	36.79	-	-1.54%	16,516
Oct 18, 2024	37.42	37.46	37.35	37.36	-	0.16%	4,253
Oct 17, 2024	37.42	37.42	37.23	37.30	-	-1.13%	18,000
Oct 16, 2024	37.81	37.92	37.72	37.73	-	-0.05%	9,099
Oct 15, 2024	37.45	37.75	37.45	37.75	-	1.58%	20,176
Oct 11, 2024	37.07	37.25	37.03	37.16	-	-0.19%	7,714
Oct 10, 2024	37.14	37.23	37.07	37.23	-	-0.27%	14,637
Oct 9, 2024	37.31	37.38	37.19	37.33	-	-	15,923
Oct 8, 2024	37.12	37.33	37.12	37.33	-	0.24%	11,670
Oct 7, 2024	37.32	37.32	37.20	37.24	-	-0.30%	12,857
Oct 4, 2024	37.34	37.53	37.34	37.35	-	-1.28%	18,989
Oct 3, 2024	38.01	38.01	37.79	37.84	-	-0.29%	8,110
Oct 2, 2024	37.99	38.02	37.74	37.95	-	-0.87%	12,066
Oct 1, 2024	38.41	38.61	38.26	38.28	-	0.53%	20,275
Sep 30, 2024	38.15	38.26	38.05	38.08	-	-0.34%	13,747
Sep 27, 2024	38.17	38.31	38.12	38.21	-	0.72%	8,505
Sep 26, 2024	37.96	37.98	37.74	37.94	-	0.13%	21,066
Sep 25, 2024	38.02	38.02	37.86	37.89	-	-0.53%	23,044
Sep 24, 2024	38.11	38.16	37.96	38.09	-	-0.87%	17,901
Sep 23, 2024	38.38	38.50	38.17	38.42	-	-0.71%	24,132
Sep 20, 2024	38.69	38.74	38.57	38.70	-	-0.10%	9,396
Sep 19, 2024	38.93	39.43	38.55	38.74	-	-0.88%	45,296
Sep 18, 2024	39.18	39.29	39.02	39.08	-	-1.10%	41,736
Sep 17, 2024	39.90	39.90	39.49	39.52	-	-0.31%	35,505
Sep 16, 2024	39.39	39.66	39.31	39.64	-	0.82%	17,505
Sep 13, 2024	39.27	39.38	39.12	39.31	-	0.36%	13,945
Sep 12, 2024	39.20	39.31	39.08	39.17	-	-0.41%	15,626
Sep 11, 2024	39.48	39.69	39.27	39.33	-	-0.28%	22,351
Sep 10, 2024	39.25	39.55	39.25	39.44	-	1.09%	17,308
Sep 9, 2024	38.84	39.02	38.82	39.02	-	0.34%	1,582
Sep 6, 2024	38.74	39.24	38.74	38.89	-	0.39%	26,505