Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 84.33 | 85.05 | 84.24 | 84.77 | 3516702 | 0.51% |
| >>> | 2025-09-02 | 83.34 | 84.41 | 83.11 | 84.34 | 3952400 | 0.18% |
| >>> | 2025-08-29 | 85.64 | 85.71 | 84.11 | 84.19 | 4323300 | -1.31% |
| >>> | 2025-08-28 | 86.71 | 87.15 | 84.96 | 85.31 | 6246500 | -0.91% |
| >>> | 2025-08-27 | 85.04 | 86.16 | 84.95 | 86.09 | 5965500 | 1.81% |
| >>> | 2025-08-26 | 84.75 | 85.08 | 84.27 | 84.56 | 3909700 | -0.05% |
| >>> | 2025-08-25 | 84.82 | 85.03 | 84.52 | 84.60 | 3505200 | -0.8% |
| >>> | 2025-08-22 | 83.71 | 85.84 | 83.42 | 85.28 | 8224500 | 2.51% |
| >>> | 2025-08-21 | 83.18 | 83.33 | 82.49 | 83.19 | 4633000 | -0.7% |
| >>> | 2025-08-20 | 83.86 | 84.16 | 83.26 | 83.78 | 3469100 | -0.56% |
| >>> | 2025-08-19 | 84.45 | 85.37 | 83.93 | 84.25 | 3107100 | -0.08% |
| >>> | 2025-08-18 | 83.55 | 84.42 | 83.47 | 84.32 | 2832700 | 0.9% |
| >>> | 2025-08-15 | 83.87 | 84.23 | 83.20 | 83.57 | 4170800 | -0.21% |
| >>> | 2025-08-14 | 83.71 | 84.04 | 83.08 | 83.75 | 6405100 | -1.51% |
| >>> | 2025-08-13 | 83.20 | 85.22 | 82.85 | 85.03 | 6202100 | 2.16% |
| >>> | 2025-08-12 | 81.59 | 83.25 | 81.53 | 83.23 | 6862900 | 2.72% |
| >>> | 2025-08-11 | 81.04 | 81.41 | 80.70 | 81.03 | 3805100 | 0.32% |
| >>> | 2025-08-08 | 81.73 | 82.00 | 80.63 | 80.77 | 3811800 | -0.55% |
| >>> | 2025-08-07 | 82.21 | 82.74 | 80.86 | 81.22 | 5306700 | -0.21% |
| >>> | 2025-08-06 | 80.06 | 81.42 | 80.00 | 81.39 | 5852300 | 2.27% |
| >>> | 2025-08-05 | 79.91 | 80.16 | 78.98 | 79.58 | 6003200 | 0.11% |
| >>> | 2025-08-04 | 78.36 | 79.58 | 78.36 | 79.49 | 7021400 | 2.11% |
| >>> | 2025-08-01 | 77.55 | 78.16 | 76.72 | 77.85 | 10631400 | -0.78% |
| >>> | 2025-07-31 | 79.47 | 79.66 | 78.31 | 78.46 | 7765400 | -1.17% |
| >>> | 2025-07-30 | 80.68 | 80.68 | 78.99 | 79.39 | 8017700 | -1.05% |
| >>> | 2025-07-29 | 81.75 | 81.75 | 80.13 | 80.23 | 8722700 | -1.69% |
| >>> | 2025-07-28 | 81.78 | 82.05 | 81.19 | 81.61 | 4144000 | -0.2% |
| >>> | 2025-07-25 | 82.10 | 82.10 | 81.18 | 81.77 | 4256400 | 0.29% |
| >>> | 2025-07-24 | 82.76 | 82.95 | 81.45 | 81.53 | 6315500 | -1.65% |
| >>> | 2025-07-23 | 82.90 | 83.32 | 82.33 | 82.90 | 7729100 | 0.28% |
| >>> | 2025-07-22 | 82.03 | 82.99 | 81.20 | 82.67 | 11320700 | 2.84% |
| >>> | 2025-07-21 | 79.97 | 80.82 | 79.97 | 80.39 | 3601600 | 0.9% |
| >>> | 2025-07-18 | 79.84 | 80.19 | 79.20 | 79.67 | 4321400 | 0.24% |
| >>> | 2025-07-17 | 79.18 | 79.74 | 78.92 | 79.48 | 5305500 | 0.49% |
| >>> | 2025-07-16 | 79.54 | 79.83 | 78.01 | 79.09 | 6180200 | 0.04% |
| >>> | 2025-07-15 | 81.02 | 81.17 | 79.06 | 79.06 | 4730000 | -2.15% |
| >>> | 2025-07-14 | 80.20 | 80.88 | 80.00 | 80.80 | 3059800 | 0.67% |
| >>> | 2025-07-11 | 80.53 | 80.65 | 79.95 | 80.26 | 4013600 | -0.84% |
| >>> | 2025-07-10 | 80.22 | 81.70 | 80.11 | 80.94 | 4369300 | 0.94% |
| >>> | 2025-07-09 | 80.18 | 80.27 | 79.51 | 80.19 | 3677100 | 0.49% |
| >>> | 2025-07-08 | 80.25 | 80.43 | 79.29 | 79.80 | 4666500 | -0.18% |
| >>> | 2025-07-07 | 80.02 | 80.51 | 79.47 | 79.94 | 3801400 | -0.86% |
| >>> | 2025-07-03 | 80.31 | 80.77 | 80.11 | 80.63 | 4110000 | 0.57% |
| >>> | 2025-07-02 | 79.42 | 80.20 | 78.91 | 80.17 | 6760000 | 1.0% |
| >>> | 2025-07-01 | 76.46 | 80.26 | 76.46 | 79.38 | 10170000 | 3.01% |
| >>> | 2025-06-30 | 77.54 | 77.56 | 76.66 | 77.06 | 4320000 | -0.37% |
| >>> | 2025-06-27 | 76.91 | 77.80 | 76.73 | 77.35 | 4220000 | 0.94% |
| >>> | 2025-06-26 | 76.68 | 76.73 | 76.06 | 76.63 | 3630000 | 0.21% |
| >>> | 2025-06-25 | 77.52 | 77.52 | 76.35 | 76.47 | 2410000 | -0.97% |
| >>> | 2025-06-24 | 77.50 | 77.77 | 76.78 | 77.22 | 5010000 | 0.06% |
| >>> | 2025-06-23 | 76.40 | 77.35 | 75.70 | 77.17 | 5010000 | 0.21% |
| >>> | 2025-06-20 | 77.04 | 77.17 | 76.58 | 77.01 | 4770000 | 0.93% |
| >>> | 2025-06-18 | 76.21 | 76.94 | 76.00 | 76.30 | 3060000 | 0.08% |
| >>> | 2025-06-17 | 76.15 | 77.24 | 76.15 | 76.24 | 6200000 | -1.06% |
| >>> | 2025-06-16 | 76.43 | 77.22 | 75.88 | 77.06 | 4300000 | 2.27% |
| >>> | 2025-06-13 | 76.15 | 76.93 | 75.02 | 75.35 | 7700000 | -2.36% |
| >>> | 2025-06-12 | 77.42 | 77.42 | 76.71 | 77.17 | 3370000 | -1.0% |
| >>> | 2025-06-11 | 79.01 | 79.12 | 77.79 | 77.95 | 3770000 | -1.3% |
| >>> | 2025-06-10 | 79.22 | 79.39 | 78.56 | 78.98 | 4520000 | 0.24% |
| >>> | 2025-06-09 | 78.72 | 79.04 | 78.44 | 78.79 | 5340000 | 0.59% |
| >>> | 2025-06-06 | 78.33 | 78.42 | 77.75 | 78.33 | 4900000 | 1.01% |
| >>> | 2025-06-05 | 77.13 | 77.98 | 77.03 | 77.55 | 6340000 | 0.71% |
| >>> | 2025-06-04 | 77.46 | 77.57 | 76.65 | 77.00 | 3450000 | -0.7% |
| >>> | 2025-06-03 | 76.81 | 77.80 | 76.52 | 77.54 | 3460000 | 1.77% |
| >>> | 2025-06-02 | 75.72 | 76.25 | 74.91 | 76.19 | 3900000 | 0.34% |
| >>> | 2025-05-30 | 75.34 | 76.33 | 75.23 | 75.93 | 4950000 | -0.01% |
| >>> | 2025-05-29 | 77.18 | 77.18 | 75.20 | 75.94 | 7030000 | -0.56% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice