(XLSR)
AMEX: XLSR
· Real-Time Price · USD
57.26
-0.07 (-0.12%)
At close: Aug 15, 2025, 3:59 PM
57.28
0.04%
After-hours: Aug 15, 2025, 07:53 PM EDT
XLSR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 57.46 | 57.46 | 57.12 | 57.28 | 57.28 | -0.09% | 28,054 |
Aug 14, 2025 | 57.21 | 57.34 | 56.95 | 57.33 | 57.33 | 0.39% | 21,000 |
Aug 13, 2025 | 57.04 | 57.21 | 57.03 | 57.11 | 57.11 | 0.35% | 34,930 |
Aug 12, 2025 | 56.53 | 56.91 | 56.50 | 56.91 | 56.91 | 1.35% | 46,800 |
Aug 11, 2025 | 56.23 | 56.44 | 56.12 | 56.15 | 56.15 | -0.14% | 56,200 |
Aug 8, 2025 | 55.97 | 56.26 | 55.97 | 56.23 | 56.23 | 0.97% | 27,600 |
Aug 7, 2025 | 56.15 | 56.15 | 55.46 | 55.69 | 55.69 | -0.41% | 26,812 |
Aug 6, 2025 | 55.70 | 55.96 | 55.52 | 55.92 | 55.92 | 0.67% | 24,300 |
Aug 5, 2025 | 55.79 | 55.89 | 55.53 | 55.55 | 55.55 | -0.39% | 37,947 |
Aug 4, 2025 | 55.27 | 55.77 | 55.26 | 55.77 | 55.77 | 1.46% | 30,620 |
Aug 1, 2025 | 55.29 | 55.33 | 54.79 | 54.97 | 54.97 | -1.89% | 30,041 |
Jul 31, 2025 | 56.63 | 56.70 | 55.93 | 56.03 | 56.03 | 0.07% | 29,600 |
Jul 30, 2025 | 56.10 | 56.24 | 55.72 | 55.99 | 55.99 | -0.14% | 39,200 |
Jul 29, 2025 | 56.37 | 56.37 | 56.03 | 56.07 | 56.07 | -0.18% | 45,600 |
Jul 28, 2025 | 56.24 | 56.37 | 56.08 | 56.17 | 56.17 | -0.02% | 43,800 |
Jul 25, 2025 | 56.10 | 56.26 | 56.07 | 56.18 | 56.18 | 0.23% | 28,071 |
Jul 24, 2025 | 56.17 | 56.29 | 55.99 | 56.05 | 56.05 | 0.14% | 42,220 |
Jul 23, 2025 | 55.95 | 56.02 | 55.74 | 55.97 | 55.97 | 0.45% | 39,500 |
Jul 22, 2025 | 55.71 | 55.80 | 55.51 | 55.72 | 55.72 | 0.05% | 27,000 |
Jul 21, 2025 | 55.69 | 55.95 | 55.69 | 55.69 | 55.69 | 0.36% | 59,000 |