Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 67.50 | 67.50 | 65.44 | 66.74 | 6800000 | 0.65% |
| >>> | 2025-04-11 | 65.97 | 66.44 | 64.25 | 66.31 | 8660000 | 0.36% |
| >>> | 2025-04-10 | 66.39 | 66.65 | 64.22 | 66.07 | 13890000 | -2.75% |
| >>> | 2025-04-09 | 61.64 | 69.01 | 61.54 | 67.94 | 18880000 | 9.39% |
| >>> | 2025-04-08 | 66.65 | 66.69 | 61.33 | 62.11 | 13810000 | -3.75% |
| >>> | 2025-04-07 | 62.29 | 67.42 | 61.70 | 64.53 | 15910000 | -0.55% |
| >>> | 2025-04-04 | 63.44 | 66.96 | 62.66 | 64.89 | 16860000 | -1.19% |
| >>> | 2025-04-03 | 66.90 | 67.64 | 64.95 | 65.67 | 12320000 | -8.06% |
| >>> | 2025-04-02 | 69.08 | 71.87 | 68.98 | 71.43 | 9210000 | 2.2% |
| >>> | 2025-04-01 | 68.94 | 70.21 | 68.94 | 69.89 | 7070000 | 1.16% |
| >>> | 2025-03-31 | 67.49 | 69.36 | 67.39 | 69.09 | 10010000 | 0.8% |
| >>> | 2025-03-28 | 69.85 | 69.85 | 68.05 | 68.54 | 9790000 | -2.32% |
| >>> | 2025-03-27 | 70.02 | 70.92 | 69.55 | 70.17 | 6100000 | -0.21% |
| >>> | 2025-03-26 | 70.69 | 70.87 | 69.97 | 70.32 | 5490000 | -0.33% |
| >>> | 2025-03-25 | 71.20 | 71.33 | 70.23 | 70.55 | 6890000 | -0.9% |
| >>> | 2025-03-24 | 69.86 | 71.29 | 69.69 | 71.19 | 4680000 | 3.11% |
| >>> | 2025-03-21 | 68.04 | 69.23 | 67.54 | 69.04 | 8110000 | 0.33% |
| >>> | 2025-03-20 | 68.92 | 69.94 | 68.77 | 68.81 | 5430000 | -0.69% |
| >>> | 2025-03-19 | 68.42 | 69.75 | 68.35 | 69.29 | 7140000 | 1.73% |
| >>> | 2025-03-18 | 68.64 | 68.76 | 67.89 | 68.11 | 3630000 | -1.39% |
| >>> | 2025-03-17 | 67.70 | 69.34 | 67.70 | 69.07 | 6510000 | 2.28% |
| >>> | 2025-03-14 | 67.48 | 67.64 | 66.73 | 67.53 | 5020000 | 1.37% |
| >>> | 2025-03-13 | 68.33 | 68.40 | 66.07 | 66.62 | 6400000 | -2.23% |
| >>> | 2025-03-12 | 69.65 | 70.01 | 67.83 | 68.14 | 5430000 | -1.27% |
| >>> | 2025-03-11 | 70.18 | 70.25 | 68.30 | 69.02 | 7290000 | -2.07% |
| >>> | 2025-03-10 | 70.90 | 71.42 | 69.94 | 70.48 | 8180000 | -1.76% |
| >>> | 2025-03-07 | 70.92 | 71.96 | 69.87 | 71.74 | 11020000 | 1.11% |
| >>> | 2025-03-06 | 70.64 | 72.10 | 70.50 | 70.95 | 10910000 | -0.63% |
| >>> | 2025-03-05 | 70.83 | 71.49 | 69.93 | 71.40 | 5740000 | 0.82% |
| >>> | 2025-03-04 | 71.06 | 71.92 | 69.83 | 70.82 | 8940000 | -1.61% |
| >>> | 2025-03-03 | 74.32 | 74.75 | 71.57 | 71.98 | 5420000 | -2.91% |
| >>> | 2025-02-28 | 73.45 | 74.21 | 73.12 | 74.14 | 6610000 | 0.97% |
| >>> | 2025-02-27 | 74.80 | 75.00 | 73.40 | 73.43 | 8230000 | -2.0% |
| >>> | 2025-02-26 | 75.77 | 76.18 | 74.87 | 74.93 | 5520000 | -1.19% |
| >>> | 2025-02-25 | 75.57 | 76.33 | 75.27 | 75.83 | 5950000 | 0.4% |
| >>> | 2025-02-24 | 75.77 | 76.00 | 74.62 | 75.53 | 6480000 | 0.32% |
| >>> | 2025-02-21 | 77.97 | 78.20 | 74.98 | 75.29 | 10890000 | -3.14% |
| >>> | 2025-02-20 | 78.33 | 78.35 | 77.21 | 77.73 | 5930000 | -1.28% |
| >>> | 2025-02-19 | 78.86 | 78.94 | 78.33 | 78.74 | 4570000 | -0.72% |
| >>> | 2025-02-18 | 79.51 | 79.76 | 78.93 | 79.31 | 3760000 | -0.06% |
| >>> | 2025-02-14 | 79.97 | 80.12 | 79.14 | 79.36 | 3060000 | -0.21% |
| >>> | 2025-02-13 | 79.28 | 79.77 | 78.90 | 79.53 | 6510000 | 1.21% |
| >>> | 2025-02-12 | 78.00 | 78.70 | 77.82 | 78.58 | 6010000 | -0.37% |
| >>> | 2025-02-11 | 78.62 | 78.90 | 78.26 | 78.87 | 3990000 | -0.18% |
| >>> | 2025-02-10 | 78.67 | 79.09 | 78.10 | 79.01 | 4260000 | 0.95% |
| >>> | 2025-02-07 | 79.81 | 79.97 | 78.27 | 78.27 | 6710000 | -2.2% |
| >>> | 2025-02-06 | 80.77 | 81.33 | 79.92 | 80.03 | 3330000 | -0.3% |
| >>> | 2025-02-05 | 79.84 | 80.30 | 79.61 | 80.27 | 2830000 | 0.65% |
| >>> | 2025-02-04 | 78.82 | 79.99 | 78.82 | 79.75 | 3710000 | 1.15% |
| >>> | 2025-02-03 | 78.47 | 79.62 | 77.87 | 78.84 | 7610000 | -1.76% |
| >>> | 2025-01-31 | 81.29 | 81.76 | 80.11 | 80.25 | 8100000 | -1.76% |
| >>> | 2025-01-30 | 81.12 | 81.98 | 81.12 | 81.69 | 4980000 | 1.45% |
| >>> | 2025-01-29 | 80.72 | 80.96 | 80.19 | 80.52 | 4140000 | -0.53% |
| >>> | 2025-01-28 | 80.52 | 81.14 | 80.30 | 80.95 | 4150000 | 0.52% |
| >>> | 2025-01-27 | 80.06 | 80.75 | 79.92 | 80.53 | 5230000 | 0.25% |
| >>> | 2025-01-24 | 80.14 | 80.62 | 79.93 | 80.33 | 3880000 | 0.24% |
| >>> | 2025-01-23 | 79.05 | 80.14 | 79.00 | 80.14 | 3970000 | 1.25% |
| >>> | 2025-01-22 | 79.59 | 79.87 | 79.07 | 79.15 | 3640000 | -0.86% |
| >>> | 2025-01-21 | 79.02 | 79.87 | 78.77 | 79.84 | 4110000 | 1.8% |
| >>> | 2025-01-17 | 79.05 | 79.07 | 78.33 | 78.43 | 4600000 | 0.22% |
| >>> | 2025-01-16 | 78.20 | 78.56 | 77.48 | 78.26 | 3450000 | -0.14% |
| >>> | 2025-01-15 | 79.25 | 79.58 | 78.23 | 78.37 | 4720000 | 0.98% |
| >>> | 2025-01-14 | 78.54 | 78.86 | 77.08 | 77.61 | 3520000 | -0.86% |
| >>> | 2025-01-13 | 78.45 | 78.52 | 77.38 | 78.28 | 5090000 | -0.97% |
| >>> | 2025-01-10 | 78.57 | 79.48 | 78.38 | 79.05 | 6490000 | -0.28% |
| >>> | 2025-01-08 | 79.13 | 79.34 | 78.25 | 79.27 | 6180000 | -0.18% |
| >>> | 2025-01-07 | 80.44 | 80.91 | 79.13 | 79.41 | 5120000 | -0.71% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice