Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 81.02 | 81.08 | 79.06 | 79.06 | 4728960 | -2.15% |
| >>> | 2025-07-14 | 80.20 | 80.88 | 80.00 | 80.80 | 3059800 | 0.67% |
| >>> | 2025-07-11 | 80.53 | 80.65 | 79.95 | 80.26 | 4013100 | -0.84% |
| >>> | 2025-07-10 | 80.22 | 81.70 | 80.11 | 80.94 | 4370000 | 0.94% |
| >>> | 2025-07-09 | 80.18 | 80.27 | 79.51 | 80.19 | 3680000 | 0.49% |
| >>> | 2025-07-08 | 80.25 | 80.43 | 79.29 | 79.80 | 4670000 | -0.18% |
| >>> | 2025-07-07 | 80.02 | 80.51 | 79.47 | 79.94 | 3800000 | -0.86% |
| >>> | 2025-07-03 | 80.31 | 80.77 | 80.11 | 80.63 | 4110000 | 0.57% |
| >>> | 2025-07-02 | 79.42 | 80.20 | 78.91 | 80.17 | 6760000 | 1.0% |
| >>> | 2025-07-01 | 76.46 | 80.26 | 76.46 | 79.38 | 10170000 | 3.01% |
| >>> | 2025-06-30 | 77.54 | 77.56 | 76.66 | 77.06 | 4320000 | -0.37% |
| >>> | 2025-06-27 | 76.91 | 77.80 | 76.73 | 77.35 | 4220000 | 0.94% |
| >>> | 2025-06-26 | 76.68 | 76.73 | 76.06 | 76.63 | 3630000 | 0.21% |
| >>> | 2025-06-25 | 77.52 | 77.52 | 76.35 | 76.47 | 2410000 | -0.97% |
| >>> | 2025-06-24 | 77.50 | 77.77 | 76.78 | 77.22 | 5010000 | 0.06% |
| >>> | 2025-06-23 | 76.40 | 77.35 | 75.70 | 77.17 | 5010000 | 0.21% |
| >>> | 2025-06-20 | 77.04 | 77.17 | 76.58 | 77.01 | 4770000 | 0.93% |
| >>> | 2025-06-18 | 76.21 | 76.94 | 76.00 | 76.30 | 3060000 | 0.08% |
| >>> | 2025-06-17 | 76.15 | 77.24 | 76.15 | 76.24 | 6200000 | -1.06% |
| >>> | 2025-06-16 | 76.43 | 77.22 | 75.88 | 77.06 | 4300000 | 2.27% |
| >>> | 2025-06-13 | 76.15 | 76.93 | 75.02 | 75.35 | 7700000 | -2.36% |
| >>> | 2025-06-12 | 77.42 | 77.42 | 76.71 | 77.17 | 3370000 | -1.0% |
| >>> | 2025-06-11 | 79.01 | 79.12 | 77.79 | 77.95 | 3770000 | -1.3% |
| >>> | 2025-06-10 | 79.22 | 79.39 | 78.56 | 78.98 | 4520000 | 0.24% |
| >>> | 2025-06-09 | 78.72 | 79.04 | 78.44 | 78.79 | 5340000 | 0.59% |
| >>> | 2025-06-06 | 78.33 | 78.42 | 77.75 | 78.33 | 4900000 | 1.01% |
| >>> | 2025-06-05 | 77.13 | 77.98 | 77.03 | 77.55 | 6340000 | 0.71% |
| >>> | 2025-06-04 | 77.46 | 77.57 | 76.65 | 77.00 | 3450000 | -0.7% |
| >>> | 2025-06-03 | 76.81 | 77.80 | 76.52 | 77.54 | 3460000 | 1.77% |
| >>> | 2025-06-02 | 75.72 | 76.25 | 74.91 | 76.19 | 3900000 | 0.34% |
| >>> | 2025-05-30 | 75.34 | 76.33 | 75.23 | 75.93 | 4950000 | -0.01% |
| >>> | 2025-05-29 | 77.18 | 77.18 | 75.20 | 75.94 | 7030000 | -0.56% |
| >>> | 2025-05-28 | 77.21 | 77.44 | 76.04 | 76.37 | 5020000 | -0.07% |
| >>> | 2025-05-27 | 75.77 | 76.55 | 75.03 | 76.42 | 5360000 | 2.33% |
| >>> | 2025-05-23 | 73.87 | 75.01 | 73.87 | 74.68 | 4830000 | -1.13% |
| >>> | 2025-05-22 | 74.56 | 75.91 | 74.56 | 75.53 | 4890000 | 1.79% |
| >>> | 2025-05-21 | 75.30 | 75.54 | 74.08 | 74.20 | 8190000 | -3.07% |
| >>> | 2025-05-20 | 76.31 | 76.98 | 76.09 | 76.55 | 5600000 | 0.37% |
| >>> | 2025-05-19 | 75.28 | 76.50 | 75.11 | 76.27 | 4320000 | -0.26% |
| >>> | 2025-05-16 | 75.56 | 76.65 | 75.52 | 76.47 | 3960000 | 1.31% |
| >>> | 2025-05-15 | 74.77 | 75.50 | 74.40 | 75.48 | 6770000 | 1.55% |
| >>> | 2025-05-14 | 74.32 | 75.09 | 73.95 | 74.33 | 7760000 | -0.24% |
| >>> | 2025-05-13 | 74.86 | 75.32 | 74.27 | 74.51 | 7390000 | -0.05% |
| >>> | 2025-05-12 | 74.24 | 75.21 | 73.44 | 74.55 | 13970000 | 5.92% |
| >>> | 2025-05-09 | 71.07 | 71.23 | 70.17 | 70.38 | 5510000 | -1.17% |
| >>> | 2025-05-08 | 70.80 | 71.78 | 70.53 | 71.21 | 7220000 | 1.55% |
| >>> | 2025-05-07 | 70.32 | 70.72 | 69.67 | 70.12 | 5430000 | 0.72% |
| >>> | 2025-05-06 | 69.68 | 70.14 | 69.17 | 69.62 | 4960000 | -0.87% |
| >>> | 2025-05-05 | 70.21 | 71.10 | 70.06 | 70.23 | 4560000 | -0.5% |
| >>> | 2025-05-02 | 70.22 | 70.97 | 69.94 | 70.58 | 6730000 | 2.17% |
| >>> | 2025-05-01 | 68.87 | 69.75 | 68.59 | 69.08 | 4680000 | 0.55% |
| >>> | 2025-04-30 | 67.96 | 68.78 | 66.93 | 68.70 | 6660000 | -0.43% |
| >>> | 2025-04-29 | 68.33 | 69.10 | 67.84 | 69.00 | 4400000 | 0.48% |
| >>> | 2025-04-28 | 68.64 | 69.07 | 67.88 | 68.67 | 3470000 | 0.28% |
| >>> | 2025-04-25 | 68.22 | 68.52 | 67.76 | 68.48 | 4310000 | 0.03% |
| >>> | 2025-04-24 | 67.35 | 68.63 | 66.87 | 68.46 | 6540000 | 1.65% |
| >>> | 2025-04-23 | 69.15 | 70.22 | 67.29 | 67.35 | 10710000 | 0.24% |
| >>> | 2025-04-22 | 66.40 | 67.82 | 66.13 | 67.19 | 7580000 | 2.39% |
| >>> | 2025-04-21 | 65.91 | 66.01 | 64.60 | 65.62 | 5240000 | -1.32% |
| >>> | 2025-04-17 | 65.08 | 66.62 | 65.00 | 66.50 | 8780000 | 2.42% |
| >>> | 2025-04-16 | 65.32 | 65.89 | 64.34 | 64.93 | 5060000 | -1.16% |
| >>> | 2025-04-15 | 66.54 | 67.13 | 65.38 | 65.69 | 8910000 | -1.57% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice