(XJR)
CBOE: XJR
· Real-Time Price · USD
42.13
-0.14 (-0.33%)
At close: Sep 03, 2025, 2:39 PM
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 41.64 | 42.27 | 41.64 | 42.27 | 42.27 | -0.77% | 17,200 |
| Aug 29, 2025 | 43.18 | 43.18 | 42.55 | 42.60 | 42.60 | -0.49% | 3,401 |
| Aug 28, 2025 | 42.80 | 42.81 | 42.69 | 42.81 | 42.81 | -0.21% | 1,710 |
| Aug 27, 2025 | 42.78 | 42.90 | 42.66 | 42.90 | 42.90 | 0.75% | 3,400 |
| Aug 26, 2025 | 42.58 | 42.75 | 42.58 | 42.58 | 42.58 | 0.35% | 1,600 |
| Aug 25, 2025 | 42.69 | 42.75 | 42.43 | 42.43 | 42.43 | -0.89% | 6,700 |
| Aug 22, 2025 | 42.77 | 42.84 | 42.71 | 42.81 | 42.81 | 3.86% | 5,900 |
| Aug 21, 2025 | 41.14 | 41.24 | 40.99 | 41.22 | 41.22 | -0.15% | 3,100 |
| Aug 20, 2025 | 41.48 | 41.48 | 41.15 | 41.28 | 41.28 | -0.46% | 2,508 |
| Aug 19, 2025 | 41.39 | 41.85 | 41.39 | 41.47 | 41.47 | 0.12% | 3,200 |
| Aug 18, 2025 | 41.26 | 41.53 | 41.26 | 41.42 | 41.42 | 0.22% | 6,545 |
| Aug 15, 2025 | 41.73 | 41.73 | 41.24 | 41.33 | 41.33 | -0.65% | 4,017 |
| Aug 14, 2025 | 41.61 | 41.61 | 41.34 | 41.60 | 41.60 | -1.35% | 1,637 |
| Aug 13, 2025 | 41.43 | 42.17 | 41.43 | 42.17 | 42.17 | 2.18% | 13,200 |
| Aug 12, 2025 | 40.40 | 41.27 | 40.40 | 41.27 | 41.27 | 3.23% | 4,000 |
| Aug 11, 2025 | 40.19 | 40.19 | 39.98 | 39.98 | 39.98 | -0.05% | 1,000 |
| Aug 8, 2025 | 40.14 | 40.26 | 39.96 | 40.00 | 40.00 | 0.23% | 6,400 |
| Aug 7, 2025 | 40.43 | 40.43 | 39.78 | 39.91 | 39.91 | -0.20% | 3,935 |
| Aug 6, 2025 | 40.06 | 40.08 | 39.93 | 39.99 | 39.99 | -0.05% | 3,900 |
| Aug 5, 2025 | 39.88 | 40.05 | 39.77 | 40.01 | 40.01 | 0.58% | 6,627 |