Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 89.11 | 89.28 | 87.69 | 87.89 | 7028198 | -0.98% |
| >>> | 2025-12-11 | 87.84 | 89.07 | 87.82 | 88.76 | 5103200 | 0.94% |
| >>> | 2025-12-10 | 86.61 | 88.32 | 86.58 | 87.93 | 5399500 | 1.38% |
| >>> | 2025-12-09 | 85.44 | 86.88 | 85.15 | 86.73 | 4952300 | 1.04% |
| >>> | 2025-12-08 | 86.54 | 86.72 | 85.58 | 85.84 | 5189500 | -0.45% |
| >>> | 2025-12-05 | 85.61 | 87.00 | 85.41 | 86.23 | 5022700 | 1.24% |
| >>> | 2025-12-04 | 85.19 | 86.07 | 84.38 | 85.17 | 4532500 | -0.35% |
| >>> | 2025-12-03 | 84.46 | 86.00 | 84.46 | 85.47 | 4223900 | 1.42% |
| >>> | 2025-12-02 | 84.99 | 84.99 | 83.90 | 84.27 | 4281600 | -0.44% |
| >>> | 2025-12-01 | 83.65 | 85.38 | 83.52 | 84.64 | 4540000 | 0.34% |
| >>> | 2025-11-28 | 84.69 | 84.69 | 84.03 | 84.35 | 2152500 | -0.08% |
| >>> | 2025-11-26 | 83.40 | 84.90 | 83.24 | 84.42 | 4206600 | 1.49% |
| >>> | 2025-11-25 | 80.35 | 83.72 | 80.35 | 83.18 | 7758400 | 4.55% |
| >>> | 2025-11-24 | 80.07 | 80.32 | 79.40 | 79.56 | 5178000 | -0.48% |
| >>> | 2025-11-21 | 77.69 | 80.48 | 77.61 | 79.94 | 8776600 | 3.44% |
| >>> | 2025-11-20 | 78.66 | 79.40 | 77.24 | 77.28 | 6484000 | -1.34% |
| >>> | 2025-11-19 | 78.95 | 79.14 | 77.84 | 78.33 | 4917400 | -0.44% |
| >>> | 2025-11-18 | 78.19 | 79.25 | 77.94 | 78.68 | 4879500 | -0.03% |
| >>> | 2025-11-17 | 79.77 | 80.35 | 78.36 | 78.70 | 6096400 | -1.66% |
| >>> | 2025-11-14 | 79.88 | 80.52 | 79.67 | 80.03 | 5892600 | -0.58% |
| >>> | 2025-11-13 | 81.52 | 82.29 | 80.31 | 80.50 | 5730300 | -1.21% |
| >>> | 2025-11-12 | 81.42 | 82.32 | 81.40 | 81.49 | 4303700 | 0.6% |
| >>> | 2025-11-11 | 80.75 | 81.34 | 80.58 | 81.00 | 3259700 | 0.95% |
| >>> | 2025-11-10 | 80.56 | 80.67 | 79.61 | 80.24 | 4579500 | 0.43% |
| >>> | 2025-11-07 | 78.57 | 80.28 | 78.33 | 79.90 | 6684700 | 1.38% |
| >>> | 2025-11-06 | 80.71 | 80.78 | 78.67 | 78.81 | 8987400 | -2.94% |
| >>> | 2025-11-05 | 80.25 | 82.30 | 79.61 | 81.20 | 16396500 | 1.67% |
| >>> | 2025-11-04 | 80.16 | 80.47 | 79.70 | 79.87 | 4175800 | -1.47% |
| >>> | 2025-11-03 | 81.01 | 81.11 | 79.99 | 81.06 | 3766700 | 0.04% |
| >>> | 2025-10-31 | 81.08 | 81.20 | 80.29 | 81.03 | 3877300 | -0.18% |
| >>> | 2025-10-30 | 82.72 | 82.96 | 81.02 | 81.18 | 7903700 | -2.79% |
| >>> | 2025-10-29 | 84.91 | 85.02 | 82.93 | 83.51 | 10202000 | -2.25% |
| >>> | 2025-10-28 | 85.32 | 86.20 | 84.83 | 85.43 | 3408700 | -0.11% |
| >>> | 2025-10-27 | 85.77 | 86.21 | 85.22 | 85.52 | 2959400 | 0.86% |
| >>> | 2025-10-24 | 85.77 | 85.98 | 84.75 | 84.79 | 3799700 | -0.39% |
| >>> | 2025-10-23 | 84.82 | 85.40 | 84.26 | 85.12 | 3586600 | 0.22% |
| >>> | 2025-10-22 | 85.12 | 85.36 | 84.39 | 84.93 | 3311400 | -0.43% |
| >>> | 2025-10-21 | 84.75 | 85.89 | 84.35 | 85.30 | 3353000 | 0.57% |
| >>> | 2025-10-20 | 84.73 | 85.21 | 84.51 | 84.82 | 3107000 | 0.95% |
| >>> | 2025-10-17 | 83.76 | 84.45 | 83.63 | 84.02 | 4336600 | 0.07% |
| >>> | 2025-10-16 | 85.26 | 85.37 | 83.43 | 83.96 | 5298300 | -1.44% |
| >>> | 2025-10-15 | 85.55 | 86.49 | 84.94 | 85.19 | 3842400 | 0.28% |
| >>> | 2025-10-14 | 82.83 | 85.44 | 82.78 | 84.95 | 5711500 | 1.58% |
| >>> | 2025-10-13 | 81.97 | 83.73 | 81.80 | 83.63 | 7925100 | 3.34% |
| >>> | 2025-10-10 | 83.70 | 84.02 | 80.88 | 80.93 | 10135700 | -3.12% |
| >>> | 2025-10-09 | 84.65 | 84.69 | 83.41 | 83.54 | 4166500 | -1.15% |
| >>> | 2025-10-08 | 84.57 | 84.84 | 84.03 | 84.51 | 2595700 | 0.46% |
| >>> | 2025-10-07 | 85.40 | 85.43 | 83.90 | 84.12 | 7426900 | -1.44% |
| >>> | 2025-10-06 | 87.21 | 87.21 | 85.28 | 85.35 | 5921100 | -1.89% |
| >>> | 2025-10-03 | 86.92 | 87.70 | 86.92 | 86.99 | 3650400 | 0.24% |
| >>> | 2025-10-02 | 86.38 | 86.97 | 85.91 | 86.78 | 2562500 | 0.51% |
| >>> | 2025-10-01 | 86.03 | 86.80 | 85.66 | 86.34 | 3976500 | 0.19% |
| >>> | 2025-09-30 | 86.79 | 86.79 | 85.37 | 86.18 | 4121400 | -0.73% |
| >>> | 2025-09-29 | 86.98 | 86.98 | 85.74 | 86.81 | 2947900 | 0.29% |
| >>> | 2025-09-26 | 85.69 | 86.70 | 85.36 | 86.56 | 3003200 | 1.04% |
| >>> | 2025-09-25 | 86.05 | 86.22 | 85.37 | 85.67 | 2532500 | -1.7% |
| >>> | 2025-09-24 | 87.13 | 87.88 | 86.92 | 87.15 | 4592300 | 0.24% |
| >>> | 2025-09-23 | 87.04 | 87.80 | 86.88 | 86.94 | 3863600 | 0.3% |
| >>> | 2025-09-22 | 87.35 | 87.50 | 86.30 | 86.68 | 4414600 | -0.58% |
| >>> | 2025-09-19 | 88.58 | 88.58 | 86.71 | 87.19 | 3710600 | -1.36% |
| >>> | 2025-09-18 | 87.88 | 88.88 | 87.75 | 88.39 | 5640400 | 0.95% |
| >>> | 2025-09-17 | 87.64 | 89.31 | 87.07 | 87.56 | 9110000 | 0.21% |
| >>> | 2025-09-16 | 87.35 | 87.52 | 86.44 | 87.38 | 3954800 | -0.09% |
| >>> | 2025-09-15 | 86.77 | 87.59 | 86.36 | 87.46 | 5712500 | 1.3% |
| >>> | 2025-09-12 | 87.83 | 87.90 | 86.27 | 86.34 | 7134000 | -2.06% |
| >>> | 2025-09-11 | 86.72 | 88.23 | 86.54 | 88.16 | 3808300 | 1.99% |
| >>> | 2025-09-10 | 86.33 | 86.71 | 85.92 | 86.44 | 4251700 | -0.31% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice