Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 84.48 | 84.98 | 84.00 | 84.79 | 2943200.0 | 1.39% |
| >>> | 2026-09-10 | 83.72 | 84.02 | 83.12 | 83.63 | 5067200.0 | -0.79% |
| >>> | 2026-09-09 | 85.36 | 85.38 | 84.29 | 84.30 | 4315300.0 | -1.63% |
| >>> | 2026-09-08 | 87.31 | 87.51 | 85.43 | 85.70 | 4495900.0 | -2.16% |
| >>> | 2026-09-04 | 86.42 | 87.71 | 86.28 | 87.59 | 3041300.0 | 0.99% |
| >>> | 2026-09-03 | 86.99 | 87.43 | 85.95 | 86.73 | 3703100.0 | 0.41% |
| >>> | 2026-09-02 | 86.15 | 86.95 | 85.90 | 86.38 | 2568800.0 | 0.54% |
| >>> | 2026-09-01 | 85.62 | 86.70 | 85.29 | 85.92 | 4412700.0 | -0.21% |
| >>> | 2026-08-31 | 86.83 | 86.99 | 86.09 | 86.10 | 3068700.0 | -0.91% |
| >>> | 2026-08-28 | 87.13 | 87.63 | 86.84 | 86.89 | 2410400.0 | 0.35% |
| >>> | 2026-08-27 | 87.25 | 87.68 | 86.46 | 86.59 | 3088500.0 | -1.86% |
| >>> | 2026-08-26 | 88.26 | 88.94 | 88.02 | 88.23 | 2930700.0 | 0.39% |
| >>> | 2026-08-25 | 88.57 | 88.73 | 87.56 | 87.89 | 3297400.0 | -1.08% |
| >>> | 2026-08-24 | 87.80 | 88.94 | 87.80 | 88.85 | 3645500.0 | 1.3% |
| >>> | 2026-08-21 | 87.43 | 87.83 | 87.15 | 87.71 | 2462100.0 | 1.13% |
| >>> | 2026-08-20 | 87.14 | 87.58 | 86.36 | 86.73 | 7552200.0 | -2.36% |
| >>> | 2026-08-19 | 87.65 | 89.22 | 87.65 | 88.83 | 4572500.0 | 1.95% |
| >>> | 2026-08-18 | 87.74 | 88.55 | 87.08 | 87.13 | 3834700.0 | -0.47% |
| >>> | 2026-08-17 | 88.47 | 88.61 | 87.43 | 87.54 | 3616100.0 | -1.59% |
| >>> | 2026-08-14 | 89.16 | 89.44 | 88.64 | 88.95 | 3456400.0 | -0.38% |
| >>> | 2026-08-13 | 89.43 | 89.69 | 88.38 | 89.29 | 2953800.0 | 0.57% |
| >>> | 2026-08-12 | 89.38 | 89.73 | 88.42 | 88.78 | 3715400.0 | -0.95% |
| >>> | 2026-08-11 | 90.10 | 90.59 | 89.60 | 89.63 | 3246000.0 | -1.06% |
| >>> | 2026-08-10 | 91.11 | 91.23 | 90.39 | 90.59 | 5048000.0 | -0.25% |
| >>> | 2026-08-07 | 90.45 | 91.00 | 89.85 | 90.82 | 3417900.0 | 1.08% |
| >>> | 2026-08-06 | 90.63 | 90.94 | 89.77 | 89.85 | 5075500.0 | -1.72% |
| >>> | 2026-08-05 | 92.76 | 93.52 | 91.40 | 91.42 | 3940400.0 | -1.01% |
| >>> | 2026-08-04 | 91.27 | 92.70 | 91.15 | 92.35 | 4869800.0 | 0.97% |
| >>> | 2026-08-03 | 90.90 | 91.93 | 90.75 | 91.46 | 3354500.0 | 1.87% |
| >>> | 2026-07-31 | 90.45 | 90.46 | 89.35 | 89.78 | 4171700.0 | -0.88% |
| >>> | 2026-07-30 | 91.01 | 91.09 | 89.49 | 90.58 | 5297600.0 | -0.9% |
| >>> | 2026-07-29 | 90.98 | 92.94 | 90.74 | 91.40 | 5319300.0 | -0.13% |
| >>> | 2026-07-28 | 90.32 | 91.68 | 90.21 | 91.52 | 5072700.0 | 2.21% |
| >>> | 2026-07-27 | 88.09 | 89.68 | 87.96 | 89.54 | 7012600.0 | 2.91% |
| >>> | 2026-07-24 | 86.60 | 87.66 | 85.98 | 87.01 | 4440000.0 | 0.73% |
| >>> | 2026-07-23 | 87.37 | 87.47 | 85.87 | 86.38 | 6568600.0 | -2.66% |
| >>> | 2026-07-22 | 88.81 | 89.20 | 88.42 | 88.74 | 2687400.0 | 0.32% |
| >>> | 2026-07-21 | 89.16 | 89.36 | 88.14 | 88.46 | 4507600.0 | -0.54% |
| >>> | 2026-07-20 | 89.90 | 90.02 | 88.74 | 88.94 | 2316400.0 | -0.54% |
| >>> | 2026-07-17 | 89.98 | 91.57 | 89.01 | 89.42 | 6322900.0 | -1.17% |
| >>> | 2026-07-16 | 89.06 | 91.26 | 89.06 | 90.48 | 5216100.0 | 1.55% |
| >>> | 2026-07-15 | 88.01 | 90.10 | 87.97 | 89.10 | 4975400.0 | 1.5% |
| >>> | 2026-07-14 | 87.86 | 88.22 | 86.78 | 87.78 | 2512300.0 | 0.35% |
| >>> | 2026-07-13 | 88.21 | 89.47 | 87.37 | 87.47 | 3183600.0 | -0.69% |
| >>> | 2026-07-10 | 87.25 | 88.35 | 87.14 | 88.08 | 1741300.0 | 1.33% |
| >>> | 2026-07-09 | 85.96 | 87.08 | 85.55 | 86.92 | 2510600.0 | 1.07% |
| >>> | 2026-07-08 | 86.59 | 86.61 | 85.10 | 86.00 | 4936100.0 | -1.34% |
| >>> | 2026-07-07 | 87.97 | 88.43 | 86.92 | 87.17 | 4350400.0 | -0.51% |
| >>> | 2026-07-06 | 88.21 | 88.31 | 86.78 | 87.62 | 2805200.0 | -0.5% |
| >>> | 2026-07-02 | 88.30 | 88.41 | 86.99 | 88.06 | 3876600.0 | 0.25% |
| >>> | 2026-07-01 | 87.42 | 88.38 | 87.04 | 87.84 | 2859600.0 | 0.11% |
| >>> | 2026-06-30 | 87.71 | 87.77 | 86.62 | 87.74 | 7150600.0 | -0.23% |
| >>> | 2026-06-29 | 88.78 | 88.78 | 87.74 | 87.94 | 3916400.0 | -0.88% |
| >>> | 2026-06-26 | 87.49 | 88.80 | 87.37 | 88.72 | 3432000.0 | 1.32% |
| >>> | 2026-06-25 | 88.21 | 88.76 | 86.95 | 87.56 | 5604800.0 | -0.75% |
| >>> | 2026-06-24 | 86.33 | 88.43 | 86.30 | 88.22 | 10094200.0 | 2.84% |
| >>> | 2026-06-23 | 85.19 | 86.30 | 85.19 | 85.78 | 4039100.0 | 0.32% |
| >>> | 2026-06-22 | 86.16 | 87.05 | 85.48 | 85.51 | 4112700.0 | -0.8% |
| >>> | 2026-06-18 | 85.20 | 86.51 | 85.04 | 86.20 | 5607800.0 | 1.95% |
| >>> | 2026-06-17 | 87.00 | 87.41 | 84.38 | 84.55 | 6971900.0 | -2.91% |
| >>> | 2026-06-16 | 87.63 | 88.33 | 86.94 | 87.08 | 4638700.0 | -0.41% |
| >>> | 2026-06-15 | 88.54 | 89.10 | 87.31 | 87.44 | 5608800.0 | -0.33% |
| >>> | 2026-06-12 | 87.82 | 88.27 | 87.17 | 87.73 | 4993000.0 | 0.07% |
| >>> | 2026-06-11 | 85.44 | 87.71 | 84.96 | 87.67 | 5333400.0 | 3.15% |
| >>> | 2026-06-10 | 84.49 | 85.96 | 84.17 | 84.99 | 6064900.0 | 0.19% |
| >>> | 2026-06-09 | 84.22 | 86.12 | 83.58 | 84.83 | 8882400.0 | 1.29% |
| >>> | 2026-06-08 | 82.76 | 84.43 | 82.68 | 83.75 | 3350200.0 | 1.36% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice