Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-01-06 | 80.25 | 80.72 | 79.82 | 79.98 | 6180000 | 0.38% |
| >>> | 2025-01-03 | 79.67 | 80.03 | 78.86 | 79.68 | 6870000 | 0.4% |
| >>> | 2025-01-02 | 80.11 | 80.74 | 78.94 | 79.36 | 4850000 | -0.29% |
| >>> | 2024-12-31 | 80.00 | 80.29 | 79.29 | 79.59 | 4140000 | 0.04% |
| >>> | 2024-12-30 | 79.92 | 79.95 | 79.00 | 79.56 | 6910000 | -1.56% |
| >>> | 2024-12-27 | 81.16 | 81.58 | 80.31 | 80.82 | 4450000 | -1.23% |
| >>> | 2024-12-26 | 80.50 | 81.87 | 80.29 | 81.83 | 3200000 | 1.38% |
| >>> | 2024-12-24 | 80.35 | 80.72 | 79.82 | 80.72 | 2570000 | 0.72% |
| >>> | 2024-12-23 | 80.39 | 80.77 | 79.73 | 80.14 | 5330000 | -1.31% |
| >>> | 2024-12-20 | 80.11 | 82.24 | 79.61 | 81.20 | 6690000 | 1.18% |
| >>> | 2024-12-19 | 81.33 | 81.73 | 79.95 | 80.25 | 6720000 | -0.16% |
| >>> | 2024-12-18 | 83.16 | 83.54 | 80.05 | 80.38 | 6520000 | -2.96% |
| >>> | 2024-12-17 | 83.29 | 83.62 | 82.68 | 82.83 | 4600000 | -0.86% |
| >>> | 2024-12-16 | 83.22 | 84.34 | 82.86 | 83.55 | 5080000 | 0.34% |
| >>> | 2024-12-13 | 83.72 | 83.72 | 82.69 | 83.27 | 4220000 | -0.18% |
| >>> | 2024-12-12 | 84.21 | 84.42 | 83.39 | 83.42 | 3970000 | -1.06% |
| >>> | 2024-12-11 | 84.17 | 84.71 | 84.00 | 84.31 | 4560000 | 0.44% |
| >>> | 2024-12-10 | 83.56 | 84.53 | 83.08 | 83.94 | 5270000 | 0.48% |
| >>> | 2024-12-09 | 84.17 | 84.64 | 83.52 | 83.54 | 4670000 | -0.1% |
| >>> | 2024-12-06 | 83.71 | 84.01 | 83.28 | 83.62 | 5304400 | 1.3% |
| >>> | 2024-12-05 | 83.47 | 83.55 | 82.54 | 82.55 | 4883400 | -1.64% |
| >>> | 2024-12-04 | 83.08 | 84.06 | 82.65 | 83.93 | 3571000 | 0.82% |
| >>> | 2024-12-03 | 83.30 | 83.61 | 82.74 | 83.25 | 2861700 | -0.31% |
| >>> | 2024-12-02 | 82.91 | 83.75 | 82.56 | 83.51 | 4637600 | 0.83% |
| >>> | 2024-11-29 | 83.45 | 83.83 | 82.73 | 82.82 | 2511900 | -0.11% |
| >>> | 2024-11-27 | 83.33 | 83.95 | 82.75 | 82.91 | 4697400 | 0.23% |
| >>> | 2024-11-26 | 82.98 | 83.01 | 82.11 | 82.72 | 6709400 | -1.54% |
| >>> | 2024-11-25 | 82.46 | 84.84 | 82.36 | 84.01 | 10675300 | 3.65% |
| >>> | 2024-11-22 | 79.68 | 81.19 | 79.68 | 81.05 | 8946000 | 2.7% |
| >>> | 2024-11-21 | 77.89 | 78.97 | 77.56 | 78.92 | 4499700 | 1.67% |
| >>> | 2024-11-20 | 77.65 | 77.94 | 76.97 | 77.62 | 4514400 | -0.88% |
| >>> | 2024-11-19 | 78.26 | 78.55 | 77.35 | 78.31 | 5194100 | -0.47% |
| >>> | 2024-11-18 | 78.68 | 79.39 | 78.47 | 78.68 | 3516500 | 0.11% |
| >>> | 2024-11-15 | 79.52 | 79.60 | 78.44 | 78.59 | 4070600 | -1.07% |
| >>> | 2024-11-14 | 79.81 | 80.38 | 79.31 | 79.44 | 3693400 | -0.21% |
| >>> | 2024-11-13 | 79.95 | 80.66 | 79.42 | 79.61 | 3386900 | 0.04% |
| >>> | 2024-11-12 | 80.16 | 80.69 | 79.26 | 79.58 | 3972600 | -0.82% |
| >>> | 2024-11-11 | 79.71 | 80.51 | 79.71 | 80.24 | 3675700 | 1.36% |
| >>> | 2024-11-08 | 79.48 | 79.51 | 78.95 | 79.16 | 4869700 | -0.58% |
| >>> | 2024-11-07 | 78.85 | 80.07 | 78.66 | 79.62 | 4518500 | 0.99% |
| >>> | 2024-11-06 | 78.80 | 79.79 | 78.21 | 78.84 | 8117200 | 2.03% |
| >>> | 2024-11-05 | 75.97 | 77.27 | 75.83 | 77.27 | 2674900 | 1.47% |
| >>> | 2024-11-04 | 75.42 | 77.00 | 75.35 | 76.15 | 3719600 | 0.95% |
| >>> | 2024-11-01 | 75.30 | 76.00 | 75.27 | 75.43 | 2710000 | 0.67% |
| >>> | 2024-10-31 | 75.72 | 75.92 | 74.91 | 74.93 | 4422800 | -0.65% |
| >>> | 2024-10-30 | 75.61 | 76.52 | 75.42 | 75.42 | 3663900 | -0.37% |
| >>> | 2024-10-29 | 75.95 | 76.14 | 75.34 | 75.70 | 4101700 | -0.97% |
| >>> | 2024-10-28 | 76.05 | 76.80 | 75.96 | 76.44 | 4535400 | 1.25% |
| >>> | 2024-10-25 | 76.11 | 76.36 | 75.33 | 75.50 | 3136600 | -0.32% |
| >>> | 2024-10-24 | 76.10 | 76.34 | 75.30 | 75.74 | 2401600 | 0.01% |
| >>> | 2024-10-23 | 75.85 | 76.31 | 75.23 | 75.73 | 3947500 | -0.62% |
| >>> | 2024-10-22 | 76.81 | 76.81 | 75.95 | 76.20 | 3396400 | -1.14% |
| >>> | 2024-10-21 | 78.09 | 78.11 | 76.93 | 77.08 | 3149200 | -1.33% |
| >>> | 2024-10-18 | 78.50 | 78.64 | 77.99 | 78.12 | 1980700 | -0.14% |
| >>> | 2024-10-17 | 78.64 | 78.68 | 77.91 | 78.23 | 3280200 | -0.28% |
| >>> | 2024-10-16 | 77.67 | 78.64 | 77.50 | 78.45 | 4085300 | 1.57% |
| >>> | 2024-10-15 | 76.17 | 78.04 | 76.17 | 77.24 | 8694500 | 1.42% |
| >>> | 2024-10-14 | 75.99 | 76.18 | 75.42 | 76.16 | 3777900 | 0.17% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice