(XLSR)
AMEX: XLSR
· Real-Time Price · USD
57.24
-0.08 (-0.13%)
At close: Aug 26, 2025, 11:39 AM
XLSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 57.30 | 57.53 | 57.30 | 57.32 | 57.32 | -0.21% | 25,355 |
| Aug 22, 2025 | 56.71 | 57.52 | 56.71 | 57.44 | 57.44 | 1.74% | 23,000 |
| Aug 21, 2025 | 56.52 | 56.68 | 56.34 | 56.46 | 56.46 | -0.34% | 33,225 |
| Aug 20, 2025 | 56.74 | 56.83 | 56.23 | 56.65 | 56.65 | -0.26% | 35,400 |
| Aug 19, 2025 | 57.10 | 57.16 | 56.75 | 56.80 | 56.80 | -0.75% | 25,211 |
| Aug 18, 2025 | 57.22 | 57.28 | 57.09 | 57.23 | 57.23 | -0.09% | 28,208 |
| Aug 15, 2025 | 57.46 | 57.46 | 57.12 | 57.28 | 57.28 | -0.09% | 28,100 |
| 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 |