Historical Data: XRT

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

date open high low close volume change (%)
>>> 2024-07-11 74.89 76.61 74.90 76.53 7002617 3.63%
>>> 2024-07-10 73.60 73.97 73.48 73.85 3799600 0.86%
>>> 2024-07-09 73.61 73.74 73.11 73.22 2960959 -0.62%
>>> 2024-07-08 73.90 74.21 73.62 73.68 4442600 0.31%
>>> 2024-07-05 73.48 73.83 73.18 73.45 1795500 -0.05%
>>> 2024-07-03 73.84 74.11 73.43 73.49 2044700 -0.27%
>>> 2024-07-02 73.68 73.90 73.49 73.69 3005900 0.12%
>>> 2024-07-01 75.30 75.42 73.56 73.60 4462300 -1.84%
>>> 2024-06-28 74.79 75.39 74.55 74.98 2506300 0.12%
>>> 2024-06-27 74.66 75.05 74.13 74.89 3727000 -0.4%
>>> 2024-06-26 75.08 75.54 74.93 75.19 2654500 -0.33%
>>> 2024-06-25 75.83 75.83 75.14 75.44 2211000 -0.78%
>>> 2024-06-24 75.32 76.45 75.32 76.03 4356000 0.36%
>>> 2024-06-21 75.99 76.00 75.40 75.76 3348000 -0.03%
>>> 2024-06-20 75.90 76.35 75.22 75.78 2382600 -0.42%
>>> 2024-06-18 75.81 76.31 75.68 76.10 2878700 0.08%
>>> 2024-06-17 74.86 76.17 74.71 76.04 2939200 1.67%
>>> 2024-06-14 75.33 75.44 74.46 74.79 3779200 -1.4%
>>> 2024-06-13 76.44 76.56 75.55 75.85 5064600 -0.94%
>>> 2024-06-12 77.27 78.28 76.50 76.57 7957000 0.63%
>>> 2024-06-11 75.34 76.19 74.70 76.09 4327900 0.48%
>>> 2024-06-10 75.84 75.96 75.32 75.73 4872600 -0.42%
>>> 2024-06-07 76.97 77.91 75.84 76.05 12480500 -2.56%
>>> 2024-06-06 77.28 78.17 76.84 78.05 7990900 0.59%
>>> 2024-06-05 77.19 77.73 76.59 77.59 3891500 0.86%
>>> 2024-06-04 77.68 77.80 76.73 76.93 6358300 -2.07%
>>> 2024-06-03 79.19 79.46 78.28 78.56 9922800 1.34%
>>> 2024-05-31 76.52 77.52 76.05 77.52 5889100 2.24%
>>> 2024-05-30 75.12 76.13 75.12 75.82 5727300 1.21%
>>> 2024-05-29 74.65 75.50 74.50 74.91 3754300 -0.25%
>>> 2024-05-28 75.39 75.69 74.82 75.10 5020800 0.2%
>>> 2024-05-24 74.47 74.97 74.33 74.95 5026900 1.57%
>>> 2024-05-23 74.43 74.44 73.58 73.79 4276800 -0.81%
>>> 2024-05-22 75.04 75.29 74.15 74.39 5863400 -1.21%
>>> 2024-05-21 75.68 75.84 74.94 75.30 3097800 -0.42%
>>> 2024-05-20 75.83 76.10 75.26 75.62 3347700 -0.41%
>>> 2024-05-17 76.14 76.14 75.55 75.93 5033000 -0.78%
>>> 2024-05-16 77.33 77.44 76.52 76.53 6867600 -1.23%
>>> 2024-05-15 78.21 78.34 76.75 77.48 10134000 -1.26%
>>> 2024-05-14 79.88 80.10 77.15 78.47 28165800 2.84%
>>> 2024-05-13 75.57 77.91 75.57 76.30 19974300 2.58%
>>> 2024-05-10 75.17 75.21 74.08 74.38 4635800 -0.51%
>>> 2024-05-09 73.62 74.79 73.55 74.76 4754200 1.77%
>>> 2024-05-08 73.27 73.67 72.81 73.46 6830800 -0.94%
>>> 2024-05-07 74.57 75.04 74.13 74.16 5922900 -0.16%
>>> 2024-05-06 73.76 74.36 73.76 74.28 4379700 1.17%
>>> 2024-05-03 73.48 73.93 73.07 73.42 4536900 1.28%
>>> 2024-05-02 72.25 72.58 71.65 72.49 5124200 1.7%
>>> 2024-05-01 71.73 72.69 71.00 71.28 9026800 -0.71%
>>> 2024-04-30 72.77 72.85 71.79 71.79 5375000 -1.93%
>>> 2024-04-29 73.51 73.78 72.88 73.20 3804500 -0.03%
>>> 2024-04-26 72.26 73.50 72.22 73.22 6749600 1.4%
>>> 2024-04-25 71.67 72.30 71.05 72.21 5624000 -0.43%
>>> 2024-04-24 72.63 72.97 72.29 72.52 5524800 -0.71%
>>> 2024-04-23 71.97 73.12 71.85 73.04 6462700 2.2%
>>> 2024-04-22 71.41 72.03 70.91 71.47 6264300 0.42%
>>> 2024-04-19 70.49 71.21 70.47 71.17 6532300 0.68%
>>> 2024-04-18 70.95 71.62 70.44 70.69 6667400 0.04%
>>> 2024-04-17 71.46 71.66 70.41 70.66 8632000 -0.44%
>>> 2024-04-16 70.72 71.21 70.22 70.97 10533500 0.06%
>>> 2024-04-15 72.55 72.87 70.80 70.93 8827600 -1.32%
>>> 2024-04-12 73.14 73.17 71.69 71.88 8320200 -2.3%
>>> 2024-04-11 73.48 73.71 72.69 73.57 4530200 0.29%
>>> 2024-04-10 73.53 73.88 72.83 73.36 9230600 -2.02%
>>> 2024-04-09 75.11 75.39 74.29 74.87 6203400 0.07%
>>> 2024-04-08 75.01 75.48 74.74 74.82 3534300 0.2%
>>> 2024-04-05 74.43 74.97 74.28 74.67 5745400 0.31%

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