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