Historical Data: XRT

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-03-20 79.66 79.87 78.29 78.65 6682682.0 -1.56%
>>> 2026-03-19 78.63 80.50 78.48 79.90 7836800.0 1.15%
>>> 2026-03-18 79.72 80.35 78.95 78.99 5850700.0 -1.7%
>>> 2026-03-17 80.62 81.46 80.27 80.36 4029200.0 0.24%
>>> 2026-03-16 80.66 81.21 80.08 80.17 4549900.0 0.19%
>>> 2026-03-13 80.70 81.18 79.80 80.02 6701900.0 -0.3%
>>> 2026-03-12 81.08 81.57 80.13 80.26 8735800.0 -1.81%
>>> 2026-03-11 82.58 83.20 81.49 81.74 5459500.0 -1.08%
>>> 2026-03-10 82.61 84.35 82.57 82.63 7518600.0 -0.28%
>>> 2026-03-09 81.85 82.97 80.04 82.86 9666200.0 -0.25%
>>> 2026-03-06 83.43 83.45 82.10 83.07 6889800.0 -1.84%
>>> 2026-03-05 84.78 85.79 83.51 84.63 5138500.0 -1.52%
>>> 2026-03-04 86.32 86.84 85.25 85.94 4424200.0 0.34%
>>> 2026-03-03 84.22 85.99 82.85 85.65 9207100.0 -0.59%
>>> 2026-03-02 85.57 86.46 85.01 86.16 7442500.0 -0.94%
>>> 2026-02-27 86.86 87.27 86.30 86.98 4374600.0 -0.79%
>>> 2026-02-26 87.01 88.34 86.91 87.67 7725800.0 1.13%
>>> 2026-02-25 87.22 87.22 86.02 86.69 6667700.0 -0.79%
>>> 2026-02-24 86.93 87.91 86.70 87.38 4325700.0 0.66%
>>> 2026-02-23 88.15 88.23 85.43 86.81 6947300.0 -2.09%
>>> 2026-02-20 87.64 90.05 87.01 88.66 10964200.0 0.73%
>>> 2026-02-19 87.81 88.27 87.19 88.02 2844000.0 -0.05%
>>> 2026-02-18 87.16 88.65 86.92 88.06 5681900.0 0.76%
>>> 2026-02-17 88.02 88.87 86.41 87.40 4437100.0 -0.5%
>>> 2026-02-13 87.24 88.12 86.20 87.84 8070000.0 1.63%
>>> 2026-02-12 87.82 88.89 86.05 86.43 4941300.0 -0.96%
>>> 2026-02-11 87.91 88.49 86.99 87.27 3257700.0 -0.23%
>>> 2026-02-10 88.89 89.06 87.39 87.47 5194500.0 -1.76%
>>> 2026-02-09 89.50 89.87 88.68 89.04 4401500.0 -0.77%
>>> 2026-02-06 87.89 89.80 87.70 89.73 5351400.0 2.83%
>>> 2026-02-05 88.85 89.37 87.01 87.26 4807200.0 -2.37%
>>> 2026-02-04 88.63 89.83 88.10 89.38 6657600.0 1.44%
>>> 2026-02-03 87.78 89.40 87.48 88.11 7801200.0 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%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice