Historical Data: XRT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-04-07 | 62.29 | 67.42 | 61.70 | 64.53 | 15910000 | -0.55% |
| >>> | 2025-04-04 | 63.44 | 66.96 | 62.66 | 64.89 | 16860000 | -1.19% |
| >>> | 2025-04-03 | 66.90 | 67.64 | 64.95 | 65.67 | 12320000 | -8.06% |
| >>> | 2025-04-02 | 69.08 | 71.87 | 68.98 | 71.43 | 9210000 | 2.2% |
| >>> | 2025-04-01 | 68.94 | 70.21 | 68.94 | 69.89 | 7070000 | 1.16% |
| >>> | 2025-03-31 | 67.49 | 69.36 | 67.39 | 69.09 | 10010000 | 0.8% |
| >>> | 2025-03-28 | 69.85 | 69.85 | 68.05 | 68.54 | 9790000 | -2.32% |
| >>> | 2025-03-27 | 70.02 | 70.92 | 69.55 | 70.17 | 6100000 | -0.21% |
| >>> | 2025-03-26 | 70.69 | 70.87 | 69.97 | 70.32 | 5490000 | -0.33% |
| >>> | 2025-03-25 | 71.20 | 71.33 | 70.23 | 70.55 | 6890000 | -0.9% |
| >>> | 2025-03-24 | 69.86 | 71.29 | 69.69 | 71.19 | 4680000 | 3.11% |
| >>> | 2025-03-21 | 68.04 | 69.23 | 67.54 | 69.04 | 8110000 | 0.33% |
| >>> | 2025-03-20 | 68.92 | 69.94 | 68.77 | 68.81 | 5430000 | -0.69% |
| >>> | 2025-03-19 | 68.42 | 69.75 | 68.35 | 69.29 | 7140000 | 1.73% |
| >>> | 2025-03-18 | 68.64 | 68.76 | 67.89 | 68.11 | 3630000 | -1.39% |
| >>> | 2025-03-17 | 67.70 | 69.34 | 67.70 | 69.07 | 6510000 | 2.28% |
| >>> | 2025-03-14 | 67.48 | 67.64 | 66.73 | 67.53 | 5020000 | 1.37% |
| >>> | 2025-03-13 | 68.33 | 68.40 | 66.07 | 66.62 | 6400000 | -2.23% |
| >>> | 2025-03-12 | 69.65 | 70.01 | 67.83 | 68.14 | 5430000 | -1.27% |
| >>> | 2025-03-11 | 70.18 | 70.25 | 68.30 | 69.02 | 7290000 | -2.07% |
| >>> | 2025-03-10 | 70.90 | 71.42 | 69.94 | 70.48 | 8180000 | -1.76% |
| >>> | 2025-03-07 | 70.92 | 71.96 | 69.87 | 71.74 | 11020000 | 1.11% |
| >>> | 2025-03-06 | 70.64 | 72.10 | 70.50 | 70.95 | 10910000 | -0.63% |
| >>> | 2025-03-05 | 70.83 | 71.49 | 69.93 | 71.40 | 5740000 | 0.82% |
| >>> | 2025-03-04 | 71.06 | 71.92 | 69.83 | 70.82 | 8940000 | -1.61% |
| >>> | 2025-03-03 | 74.32 | 74.75 | 71.57 | 71.98 | 5420000 | -2.91% |
| >>> | 2025-02-28 | 73.45 | 74.21 | 73.12 | 74.14 | 6610000 | 0.97% |
| >>> | 2025-02-27 | 74.80 | 75.00 | 73.40 | 73.43 | 8230000 | -2.0% |
| >>> | 2025-02-26 | 75.77 | 76.18 | 74.87 | 74.93 | 5520000 | -1.19% |
| >>> | 2025-02-25 | 75.57 | 76.33 | 75.27 | 75.83 | 5950000 | 0.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice