Register for streaming realtime charts, analysis tools, and prices.
XTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 31.0168 | -0.07 | -0.22% | 31.16 | 31.1658 | 31.0168 | 1,084 |
| Jun 18 2024 | 31.084 | 0.07 | 0.23% | 31.01 | 31.084 | 31.01 | 413 |
| Jun 17 2024 | 31.0118 | 0.27 | 0.88% | 30.71 | 31.0118 | 30.71 | 2,038 |
| Jun 14 2024 | 30.742 | -0.04 | -0.14% | 30.67 | 30.742 | 30.67 | 2,007 |
| Jun 13 2024 | 30.7843 | 0.07 | 0.22% | 30.81 | 30.81 | 30.72 | 2,846 |
| Jun 12 2024 | 30.7174 | 0.29 | 0.97% | 30.65 | 30.7174 | 30.65 | 13 |
| Jun 11 2024 | 30.4235 | 0.07 | 0.24% | 30.28 | 30.4235 | 30.28 | 232 |
| Jun 10 2024 | 30.352 | 0.07 | 0.24% | 30.29 | 30.352 | 30.29 | 116 |
| Jun 07 2024 | 30.2789 | -0.02 | -0.08% | 30.26 | 30.2789 | 30.26 | 84 |
| Jun 06 2024 | 30.3033 | 0.00 | -0.01% | 30.32 | 30.32 | 30.3033 | 108 |
| Jun 05 2024 | 30.3058 | 0.35 | 1.16% | 30.12 | 30.3058 | 30.12 | 21 |
| Jun 04 2024 | 29.9595 | 0.07 | 0.24% | 29.845 | 29.9595 | 29.845 | 2 |
| Jun 03 2024 | 29.8884 | 0.03 | 0.10% | 29.995 | 29.995 | 29.8884 | 42 |
| May 31 2024 | 29.8593 | 0.21 | 0.72% | 29.69 | 29.8593 | 29.69 | 16 |
| May 30 2024 | 29.6468 | -0.17 | -0.59% | 29.74 | 29.74 | 29.6468 | 69 |
| May 29 2024 | 29.8217 | -0.20 | -0.66% | 30.31 | 30.31 | 29.8217 | 11 |
| May 28 2024 | 30.0191 | 0.00 | 0.01% | 30.08 | 30.08 | 29.87 | 187 |
| May 24 2024 | 30.0166 | 0.17 | 0.57% | 29.94 | 30.0166 | 29.94 | 5 |
| May 23 2024 | 29.8457 | -0.18 | -0.59% | 30.20 | 30.20 | 29.8457 | 249 |
| May 22 2024 | 30.0229 | -0.11 | -0.37% | 30.13 | 30.13 | 30.0229 | 20 |
| May 21 2024 | 30.1349 | 0.09 | 0.30% | 30.1349 | 30.1349 | 30.1349 | 3 |
| May 20 2024 | 30.044 | 0.03 | 0.10% | 29.97 | 30.044 | 29.97 | 14 |
| May 17 2024 | 30.014 | -0.01 | -0.02% | 29.955 | 30.014 | 29.955 | 11 |
| May 16 2024 | 30.0207 | -0.03 | -0.11% | 30.05 | 30.05 | 30.0207 | 10 |
| May 15 2024 | 30.0548 | 0.34 | 1.13% | 29.86 | 30.0548 | 29.86 | 4 |
| May 14 2024 | 29.7193 | 0.16 | 0.54% | 29.58 | 29.7193 | 29.58 | 8 |
| May 13 2024 | 29.559 | -0.02 | -0.07% | 29.66 | 29.66 | 29.559 | 8 |
| May 10 2024 | 29.58 | 0.10 | 0.34% | 29.55 | 29.58 | 29.55 | 756 |
| May 09 2024 | 29.4784 | 0.11 | 0.36% | 29.36 | 29.4784 | 29.36 | 53 |
| May 08 2024 | 29.3722 | 0.00 | 0.00% | 29.28 | 29.3722 | 29.28 | 9 |
| May 07 2024 | 29.3729 | 0.06 | 0.21% | 29.3729 | 29.3729 | 29.3729 | 0 |
| May 06 2024 | 29.3108 | 0.27 | 0.91% | 29.26 | 29.3108 | 29.26 | 108 |
| May 03 2024 | 29.0456 | 0.37 | 1.28% | 28.97 | 29.0456 | 28.97 | 9 |
| May 02 2024 | 28.6781 | 0.19 | 0.65% | 28.69 | 28.69 | 28.6781 | 3 |
| May 01 2024 | 28.4919 | -0.11 | -0.39% | 28.52 | 28.52 | 28.4919 | 10 |
| Apr 30 2024 | 28.6045 | -0.37 | -1.28% | 28.6045 | 28.6045 | 28.6045 | 0 |
| Apr 29 2024 | 28.9764 | 0.06 | 0.21% | 29.02 | 29.02 | 28.9764 | 18 |
| Apr 26 2024 | 28.917 | 0.27 | 0.94% | 28.83 | 28.917 | 28.83 | 12 |
| Apr 25 2024 | 28.647 | -0.14 | -0.48% | 28.647 | 28.647 | 28.647 | 9 |
| Apr 24 2024 | 28.7852 | 0.03 | 0.11% | 28.80 | 28.80 | 28.7852 | 12 |
| Apr 23 2024 | 28.7541 | 0.30 | 1.06% | 28.57 | 28.7541 | 28.57 | 4 |
| Apr 22 2024 | 28.4524 | 0.16 | 0.57% | 28.43 | 28.4524 | 28.43 | 19 |
| Apr 19 2024 | 28.291 | -0.22 | -0.76% | 28.291 | 28.291 | 28.291 | 0 |
| Apr 18 2024 | 28.5072 | -0.09 | -0.30% | 28.65 | 28.65 | 28.5072 | 1 |
| Apr 17 2024 | 28.5942 | -0.15 | -0.51% | 28.87 | 28.87 | 28.5942 | 1,759 |
| Apr 16 2024 | 28.7404 | -0.06 | -0.21% | 28.82 | 28.82 | 28.72 | 44,758 |
| Apr 15 2024 | 28.80 | -0.32 | -1.10% | 29.39 | 29.39 | 28.78 | 17,857 |
| Apr 12 2024 | 29.12 | -0.43 | -1.45% | 29.35 | 29.35 | 29.12 | 303 |
| Apr 11 2024 | 29.5476 | 0.22 | 0.75% | 29.38 | 29.5476 | 29.38 | 91 |
| Apr 10 2024 | 29.3264 | -0.21 | -0.70% | 29.17 | 29.35 | 29.17 | 261 |
| Apr 09 2024 | 29.532 | 0.01 | 0.02% | 29.3998 | 29.532 | 29.37 | 7,955 |
| Apr 08 2024 | 29.5255 | -0.04 | -0.14% | 29.62 | 29.62 | 29.5255 | 42 |
| Apr 05 2024 | 29.5668 | 0.30 | 1.01% | 29.34 | 29.5668 | 29.34 | 27 |
| Apr 04 2024 | 29.2715 | -0.30 | -1.00% | 29.32 | 29.32 | 29.2715 | 93 |
| Apr 03 2024 | 29.5678 | 0.02 | 0.07% | 29.48 | 29.60 | 29.48 | 261 |
| Apr 02 2024 | 29.5471 | -0.20 | -0.67% | 29.50 | 29.5471 | 29.4768 | 3,640 |
| Apr 01 2024 | 29.7473 | -0.08 | -0.25% | 29.76 | 29.88 | 29.7473 | 7,724 |
| Mar 28 2024 | 29.8225 | 0.07 | 0.25% | 29.71 | 29.84 | 29.71 | 1,193 |
| Mar 27 2024 | 29.7482 | 0.25 | 0.84% | 29.64 | 29.7482 | 29.64 | 547 |
| Mar 26 2024 | 29.50 | -0.10 | -0.34% | 29.60 | 29.6768 | 29.50 | 1,597 |
| Mar 25 2024 | 29.6021 | -0.11 | -0.38% | 29.565 | 29.6999 | 29.565 | 186 |
