Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 87.78 | 89.40 | 87.48 | 88.11 | 7801218.0 | 0.18% |
| >>> | 2026-02-02 | 86.33 | 87.98 | 85.85 | 87.95 | 5228600.0 | 1.88% |
| >>> | 2026-01-30 | 86.05 | 86.93 | 85.68 | 86.33 | 5257500.0 | -0.02% |
| >>> | 2026-01-29 | 87.24 | 87.61 | 85.92 | 86.35 | 4527300.0 | -1.14% |
| >>> | 2026-01-28 | 88.49 | 88.78 | 86.89 | 87.35 | 4634400.0 | -1.21% |
| >>> | 2026-01-27 | 88.91 | 89.03 | 87.68 | 88.42 | 2903800.0 | -0.42% |
| >>> | 2026-01-26 | 88.89 | 89.39 | 88.39 | 88.79 | 2239200.0 | -0.08% |
| >>> | 2026-01-23 | 89.49 | 90.00 | 88.48 | 88.86 | 3781100.0 | -0.91% |
| >>> | 2026-01-22 | 90.94 | 91.65 | 89.49 | 89.68 | 4253500.0 | -0.79% |
| >>> | 2026-01-21 | 89.35 | 90.97 | 89.27 | 90.39 | 4197700.0 | 1.77% |
| >>> | 2026-01-20 | 89.02 | 89.74 | 88.27 | 88.82 | 5448600.0 | -1.77% |
| >>> | 2026-01-16 | 90.75 | 90.87 | 90.10 | 90.42 | 2862700.0 | -0.51% |
| >>> | 2026-01-15 | 89.82 | 91.25 | 89.46 | 90.88 | 4246600.0 | 1.23% |
| >>> | 2026-01-14 | 90.25 | 90.80 | 89.36 | 89.78 | 7811000.0 | -0.67% |
| >>> | 2026-01-13 | 90.17 | 90.46 | 89.85 | 90.39 | 3264900.0 | 0.57% |
| >>> | 2026-01-12 | 88.87 | 90.55 | 87.95 | 89.88 | 5989200.0 | -0.23% |
| >>> | 2026-01-09 | 90.00 | 90.87 | 88.23 | 90.09 | 10930700.0 | 0.28% |
| >>> | 2026-01-08 | 87.98 | 90.71 | 87.77 | 89.84 | 7701800.0 | 1.8% |
| >>> | 2026-01-07 | 88.99 | 89.52 | 88.24 | 88.25 | 3662800.0 | -0.91% |
| >>> | 2026-01-06 | 86.73 | 89.34 | 86.73 | 89.06 | 7135600.0 | 2.44% |
| >>> | 2026-01-05 | 85.89 | 87.62 | 85.61 | 86.94 | 4079200.0 | 1.21% |
| >>> | 2026-01-02 | 85.75 | 86.20 | 85.09 | 85.90 | 4041400.0 | 0.72% |
| >>> | 2025-12-31 | 85.97 | 86.01 | 85.26 | 85.29 | 2335300.0 | -0.79% |
| >>> | 2025-12-30 | 86.47 | 86.49 | 85.92 | 85.97 | 1427700.0 | -0.68% |
| >>> | 2025-12-29 | 86.98 | 87.26 | 86.42 | 86.56 | 1850400.0 | -0.77% |
| >>> | 2025-12-26 | 87.27 | 87.52 | 86.85 | 87.23 | 2394900.0 | -0.05% |
| >>> | 2025-12-24 | 86.34 | 87.42 | 86.34 | 87.27 | 2667300.0 | 1.03% |
| >>> | 2025-12-23 | 87.23 | 87.32 | 86.17 | 86.38 | 4414400.0 | -0.88% |
| >>> | 2025-12-22 | 87.60 | 87.87 | 86.91 | 87.15 | 4661100.0 | -0.22% |
| >>> | 2025-12-19 | 87.28 | 87.39 | 86.72 | 87.34 | 4946400.0 | 0.25% |
| >>> | 2025-12-18 | 87.60 | 88.35 | 87.00 | 87.12 | 4397200.0 | 0.06% |
| >>> | 2025-12-17 | 87.52 | 88.02 | 86.90 | 87.07 | 4318500.0 | -0.09% |
| >>> | 2025-12-16 | 87.48 | 88.06 | 86.66 | 87.15 | 4096100.0 | -0.45% |
| >>> | 2025-12-15 | 88.27 | 88.28 | 87.51 | 87.54 | 4511700.0 | -0.21% |
| >>> | 2025-12-12 | 88.93 | 89.10 | 87.52 | 87.72 | 7095300.0 | -1.17% |
| >>> | 2025-12-11 | 87.84 | 89.07 | 87.82 | 88.76 | 5103200.0 | 0.94% |
| >>> | 2025-12-10 | 86.61 | 88.32 | 86.58 | 87.93 | 5399500.0 | 1.38% |
| >>> | 2025-12-09 | 85.44 | 86.88 | 85.15 | 86.73 | 4952300.0 | 1.04% |
| >>> | 2025-12-08 | 86.54 | 86.72 | 85.58 | 85.84 | 5189500.0 | -0.45% |
| >>> | 2025-12-05 | 85.61 | 87.00 | 85.41 | 86.23 | 5022700.0 | 1.24% |
| >>> | 2025-12-04 | 85.19 | 86.07 | 84.38 | 85.17 | 4532500.0 | -0.35% |
| >>> | 2025-12-03 | 84.46 | 86.00 | 84.46 | 85.47 | 4223900.0 | 1.42% |
| >>> | 2025-12-02 | 84.99 | 84.99 | 83.90 | 84.27 | 4281600.0 | -0.44% |
| >>> | 2025-12-01 | 83.65 | 85.38 | 83.52 | 84.64 | 4540000.0 | 0.34% |
| >>> | 2025-11-28 | 84.69 | 84.69 | 84.03 | 84.35 | 2152500.0 | -0.08% |
| >>> | 2025-11-26 | 83.40 | 84.90 | 83.24 | 84.42 | 4206600.0 | 1.49% |
| >>> | 2025-11-25 | 80.35 | 83.72 | 80.35 | 83.18 | 7758400.0 | 4.55% |
| >>> | 2025-11-24 | 80.07 | 80.32 | 79.40 | 79.56 | 5178000.0 | -0.48% |
| >>> | 2025-11-21 | 77.69 | 80.48 | 77.61 | 79.94 | 8776600.0 | 3.44% |
| >>> | 2025-11-20 | 78.66 | 79.40 | 77.24 | 77.28 | 6484000.0 | -1.34% |
| >>> | 2025-11-19 | 78.95 | 79.14 | 77.84 | 78.33 | 4917400.0 | -0.44% |
| >>> | 2025-11-18 | 78.19 | 79.25 | 77.94 | 78.68 | 4879500.0 | -0.03% |
| >>> | 2025-11-17 | 79.77 | 80.35 | 78.36 | 78.70 | 6096400.0 | -1.66% |
| >>> | 2025-11-14 | 79.88 | 80.52 | 79.67 | 80.03 | 5892600.0 | -0.58% |
| >>> | 2025-11-13 | 81.52 | 82.29 | 80.31 | 80.50 | 5730300.0 | -1.21% |
| >>> | 2025-11-12 | 81.42 | 82.32 | 81.40 | 81.49 | 4303700.0 | 0.6% |
| >>> | 2025-11-11 | 80.75 | 81.34 | 80.58 | 81.00 | 3259700.0 | 0.95% |
| >>> | 2025-11-10 | 80.56 | 80.67 | 79.61 | 80.24 | 4579500.0 | 0.43% |
| >>> | 2025-11-07 | 78.57 | 80.28 | 78.33 | 79.90 | 6684700.0 | 1.38% |
| >>> | 2025-11-06 | 80.71 | 80.78 | 78.67 | 78.81 | 8987400.0 | -2.94% |
| >>> | 2025-11-05 | 80.25 | 82.30 | 79.61 | 81.20 | 16396500.0 | 1.67% |
| >>> | 2025-11-04 | 80.16 | 80.47 | 79.70 | 79.87 | 4175800.0 | -1.47% |
| >>> | 2025-11-03 | 81.01 | 81.11 | 79.99 | 81.06 | 3766700.0 | 0.04% |
| >>> | 2025-10-31 | 81.08 | 81.20 | 80.29 | 81.03 | 3877300.0 | -0.18% |
| >>> | 2025-10-30 | 82.72 | 82.96 | 81.02 | 81.18 | 7903700.0 | -2.79% |
| >>> | 2025-10-29 | 84.91 | 85.02 | 82.93 | 83.51 | 10202000.0 | -2.25% |
| >>> | 2025-10-28 | 85.32 | 86.20 | 84.83 | 85.43 | 3408700.0 | -0.11% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice