(XRT)
AMEX: XRT
· Real-Time Price · USD
86.35
-1.81 (-2.05%)
At close: Sep 12, 2025, 3:59 PM
86.34
-0.01%
After-hours: Sep 12, 2025, 05:55 PM EDT
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 87.83 | 87.90 | 86.27 | 86.34 | 86.34 | -2.06% | 7,134,026 |
| Sep 11, 2025 | 86.72 | 88.23 | 86.54 | 88.16 | 88.16 | 1.99% | 3,808,346 |
| Sep 10, 2025 | 86.33 | 86.71 | 85.92 | 86.44 | 86.44 | -0.31% | 4,251,739 |
| Sep 9, 2025 | 87.31 | 87.31 | 85.96 | 86.71 | 86.71 | -0.83% | 6,337,007 |
| Sep 8, 2025 | 87.58 | 87.58 | 86.52 | 87.44 | 87.44 | 0.10% | 5,775,038 |
| Sep 5, 2025 | 87.23 | 87.72 | 86.63 | 87.35 | 87.35 | 0.44% | 5,067,163 |
| Sep 4, 2025 | 85.42 | 87.01 | 85.26 | 86.97 | 86.97 | 2.60% | 4,426,644 |
| Sep 3, 2025 | 84.33 | 85.05 | 84.22 | 84.77 | 84.77 | 0.51% | 3,545,618 |
| Sep 2, 2025 | 83.34 | 84.41 | 83.11 | 84.34 | 84.34 | 0.18% | 3,952,400 |
| Aug 29, 2025 | 85.64 | 85.71 | 84.11 | 84.19 | 84.19 | -1.31% | 4,323,305 |
| Aug 28, 2025 | 86.71 | 87.15 | 84.96 | 85.31 | 85.31 | -0.91% | 6,246,508 |
| Aug 27, 2025 | 85.04 | 86.16 | 84.95 | 86.09 | 86.09 | 1.81% | 5,965,613 |
| Aug 26, 2025 | 84.75 | 85.08 | 84.27 | 84.56 | 84.56 | -0.05% | 3,909,744 |
| Aug 25, 2025 | 84.82 | 85.03 | 84.52 | 84.60 | 84.60 | -0.80% | 3,505,200 |
| Aug 22, 2025 | 83.71 | 85.84 | 83.42 | 85.28 | 85.28 | 2.51% | 8,224,500 |
| Aug 21, 2025 | 83.18 | 83.33 | 82.49 | 83.19 | 83.19 | -0.70% | 4,633,042 |
| Aug 20, 2025 | 83.86 | 84.16 | 83.26 | 83.78 | 83.78 | -0.56% | 3,469,107 |
| Aug 19, 2025 | 84.45 | 85.37 | 83.93 | 84.25 | 84.25 | -0.08% | 3,107,100 |
| Aug 18, 2025 | 83.55 | 84.42 | 83.47 | 84.32 | 84.32 | 0.90% | 2,832,847 |
| Aug 15, 2025 | 83.87 | 84.23 | 83.20 | 83.57 | 83.57 | -0.21% | 4,170,811 |