Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 85.38 | 86.70 | 85.22 | 86.39 | 5313964.0 | 2.18% |
| >>> | 2026-06-17 | 87.00 | 87.41 | 84.38 | 84.55 | 6971900.0 | -2.91% |
| >>> | 2026-06-16 | 87.63 | 88.33 | 86.94 | 87.08 | 4638700.0 | -0.41% |
| >>> | 2026-06-15 | 88.54 | 89.10 | 87.31 | 87.44 | 5608800.0 | -0.33% |
| >>> | 2026-06-12 | 87.82 | 88.27 | 87.17 | 87.73 | 4993000.0 | 0.07% |
| >>> | 2026-06-11 | 85.44 | 87.71 | 84.96 | 87.67 | 5333400.0 | 3.15% |
| >>> | 2026-06-10 | 84.49 | 85.96 | 84.17 | 84.99 | 6064900.0 | 0.19% |
| >>> | 2026-06-09 | 84.22 | 86.12 | 83.58 | 84.83 | 8882400.0 | 1.29% |
| >>> | 2026-06-08 | 82.76 | 84.43 | 82.68 | 83.75 | 3350200.0 | 1.36% |
| >>> | 2026-06-05 | 83.55 | 84.15 | 82.08 | 82.63 | 5890000.0 | -1.08% |
| >>> | 2026-06-04 | 84.24 | 84.59 | 83.32 | 83.53 | 4109200.0 | 0.19% |
| >>> | 2026-06-03 | 83.40 | 83.43 | 82.69 | 83.37 | 5041200.0 | -0.39% |
| >>> | 2026-06-02 | 83.75 | 84.08 | 83.35 | 83.70 | 4155000.0 | 0.46% |
| >>> | 2026-06-01 | 83.39 | 83.70 | 82.41 | 83.32 | 6316300.0 | -0.8% |
| >>> | 2026-05-29 | 84.71 | 85.11 | 83.75 | 83.99 | 4533300.0 | -1.89% |
| >>> | 2026-05-28 | 84.59 | 85.86 | 84.01 | 85.61 | 7648200.0 | 1.97% |
| >>> | 2026-05-27 | 83.64 | 85.47 | 83.55 | 83.96 | 8582200.0 | 1.21% |
| >>> | 2026-05-26 | 82.99 | 83.73 | 82.42 | 82.96 | 5936400.0 | 0.51% |
| >>> | 2026-05-22 | 81.83 | 82.61 | 81.69 | 82.54 | 5382400.0 | 0.92% |
| >>> | 2026-05-21 | 80.22 | 82.23 | 79.33 | 81.79 | 10862900.0 | 1.03% |
| >>> | 2026-05-20 | 79.13 | 81.27 | 77.86 | 80.96 | 8322500.0 | 2.31% |
| >>> | 2026-05-19 | 79.32 | 80.02 | 78.20 | 79.13 | 7173600.0 | -0.58% |
| >>> | 2026-05-18 | 79.30 | 80.34 | 78.54 | 79.59 | 5667400.0 | 0.63% |
| >>> | 2026-05-15 | 79.99 | 80.61 | 79.07 | 79.09 | 7072600.0 | -1.6% |
| >>> | 2026-05-14 | 80.76 | 81.32 | 80.20 | 80.38 | 4094100.0 | 0.79% |
| >>> | 2026-05-13 | 80.01 | 80.22 | 78.89 | 79.75 | 9938000.0 | -1.18% |
| >>> | 2026-05-12 | 81.38 | 81.49 | 79.88 | 80.70 | 5521700.0 | -1.18% |
| >>> | 2026-05-11 | 84.51 | 84.57 | 81.52 | 81.66 | 8026000.0 | -3.61% |
| >>> | 2026-05-08 | 84.57 | 85.11 | 83.85 | 84.72 | 3983700.0 | 0.44% |
| >>> | 2026-05-07 | 85.27 | 85.83 | 83.58 | 84.35 | 6953800.0 | -0.93% |
| >>> | 2026-05-06 | 85.33 | 85.83 | 84.80 | 85.14 | 3545700.0 | 0.89% |
| >>> | 2026-05-05 | 83.97 | 84.80 | 83.84 | 84.39 | 2739900.0 | 0.93% |
| >>> | 2026-05-04 | 85.10 | 85.65 | 83.34 | 83.61 | 6144400.0 | -2.3% |
| >>> | 2026-05-01 | 85.91 | 86.33 | 85.14 | 85.58 | 3463600.0 | -0.23% |
| >>> | 2026-04-30 | 84.28 | 86.25 | 84.16 | 85.78 | 3895800.0 | 2.35% |
| >>> | 2026-04-29 | 84.36 | 84.79 | 83.51 | 83.81 | 4234600.0 | -0.82% |
| >>> | 2026-04-28 | 85.28 | 86.09 | 84.07 | 84.50 | 3832000.0 | -0.88% |
| >>> | 2026-04-27 | 85.66 | 86.42 | 85.21 | 85.25 | 3013300.0 | -0.63% |
| >>> | 2026-04-24 | 85.85 | 86.03 | 84.97 | 85.79 | 3461300.0 | -0.13% |
| >>> | 2026-04-23 | 87.12 | 87.23 | 85.08 | 85.90 | 6187700.0 | -1.39% |
| >>> | 2026-04-22 | 87.85 | 88.13 | 86.58 | 87.11 | 3837200.0 | -0.1% |
| >>> | 2026-04-21 | 88.33 | 89.01 | 86.91 | 87.20 | 5258400.0 | -0.88% |
| >>> | 2026-04-20 | 86.68 | 88.04 | 86.30 | 87.97 | 2719900.0 | 1.17% |
| >>> | 2026-04-17 | 85.48 | 87.70 | 85.47 | 86.95 | 9610100.0 | 2.9% |
| >>> | 2026-04-16 | 83.97 | 84.77 | 83.73 | 84.50 | 4678500.0 | 0.74% |
| >>> | 2026-04-15 | 83.65 | 84.34 | 83.49 | 83.88 | 3226700.0 | 0.3% |
| >>> | 2026-04-14 | 83.20 | 83.89 | 82.91 | 83.63 | 3493800.0 | 0.47% |
| >>> | 2026-04-13 | 82.42 | 83.29 | 81.79 | 83.24 | 4130900.0 | 0.62% |
| >>> | 2026-04-10 | 83.92 | 84.16 | 82.51 | 82.73 | 4204000.0 | -1.35% |
| >>> | 2026-04-09 | 82.65 | 84.32 | 82.33 | 83.86 | 4410000.0 | 0.93% |
| >>> | 2026-04-08 | 83.51 | 84.23 | 82.65 | 83.09 | 5682600.0 | 2.3% |
| >>> | 2026-04-07 | 81.49 | 81.75 | 80.34 | 81.22 | 4237600.0 | -0.75% |
| >>> | 2026-04-06 | 80.41 | 81.91 | 80.36 | 81.83 | 2934600.0 | 1.72% |
| >>> | 2026-04-02 | 79.69 | 81.15 | 78.92 | 80.45 | 3385100.0 | -0.19% |
| >>> | 2026-04-01 | 80.77 | 81.30 | 80.42 | 80.60 | 6807100.0 | 0.16% |
| >>> | 2026-03-31 | 79.58 | 81.27 | 78.84 | 80.47 | 5593000.0 | 2.68% |
| >>> | 2026-03-30 | 79.28 | 79.48 | 77.92 | 78.37 | 5096100.0 | -0.27% |
| >>> | 2026-03-27 | 79.65 | 79.71 | 78.38 | 78.58 | 6956800.0 | -1.73% |
| >>> | 2026-03-26 | 79.41 | 80.99 | 79.41 | 79.96 | 8017600.0 | -0.12% |
| >>> | 2026-03-25 | 80.25 | 80.83 | 78.81 | 80.06 | 4370900.0 | 0.91% |
| >>> | 2026-03-24 | 78.97 | 80.04 | 78.53 | 79.34 | 4791500.0 | -0.65% |
| >>> | 2026-03-23 | 80.06 | 81.07 | 79.77 | 79.86 | 9957500.0 | 1.81% |
| >>> | 2026-03-20 | 79.45 | 79.68 | 78.08 | 78.44 | 6694100.0 | -1.56% |
| >>> | 2026-03-19 | 78.42 | 80.28 | 78.27 | 79.68 | 7836800.0 | 1.14% |
| >>> | 2026-03-18 | 79.51 | 80.13 | 78.74 | 78.78 | 5850700.0 | -1.7% |
| >>> | 2026-03-17 | 80.40 | 81.24 | 80.05 | 80.14 | 4029200.0 | 0.24% |
| >>> | 2026-03-16 | 80.44 | 80.99 | 79.86 | 79.95 | 4549900.0 | -0.09% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice