(XRT)
AMEX: XRT
· Real-Time Price · USD
83.78
-0.47 (-0.56%)
At close: Aug 20, 2025, 3:59 PM
83.78
0.01%
After-hours: Aug 20, 2025, 06:18 PM EDT
XRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 83.86 | 84.16 | 83.26 | 83.78 | 83.78 | -0.56% | 3,467,531 |
| 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 |
| Aug 14, 2025 | 83.71 | 84.04 | 83.08 | 83.75 | 83.75 | -1.51% | 6,405,357 |
| Aug 13, 2025 | 83.20 | 85.22 | 82.85 | 85.03 | 85.03 | 2.16% | 6,202,100 |
| Aug 12, 2025 | 81.59 | 83.25 | 81.53 | 83.23 | 83.23 | 2.72% | 6,862,980 |
| Aug 11, 2025 | 81.04 | 81.41 | 80.70 | 81.03 | 81.03 | 0.32% | 3,805,100 |
| Aug 8, 2025 | 81.73 | 82.00 | 80.63 | 80.77 | 80.77 | -0.55% | 3,811,815 |
| Aug 7, 2025 | 82.21 | 82.74 | 80.86 | 81.22 | 81.22 | -0.21% | 5,306,700 |
| Aug 6, 2025 | 80.06 | 81.42 | 80.00 | 81.39 | 81.39 | 2.27% | 5,852,300 |
| Aug 5, 2025 | 79.91 | 80.16 | 78.98 | 79.58 | 79.58 | 0.11% | 6,003,612 |
| Aug 4, 2025 | 78.36 | 79.58 | 78.36 | 79.49 | 79.49 | 2.11% | 7,021,400 |
| Aug 1, 2025 | 77.55 | 78.16 | 76.72 | 77.85 | 77.85 | -0.78% | 10,631,400 |
| Jul 31, 2025 | 79.47 | 79.66 | 78.31 | 78.46 | 78.46 | -1.17% | 7,765,400 |
| Jul 30, 2025 | 80.68 | 80.68 | 78.99 | 79.39 | 79.39 | -1.05% | 8,017,737 |
| Jul 29, 2025 | 81.75 | 81.75 | 80.13 | 80.23 | 80.23 | -1.69% | 8,722,723 |
| Jul 28, 2025 | 81.78 | 82.05 | 81.19 | 81.61 | 81.61 | -0.20% | 4,144,000 |
| Jul 25, 2025 | 82.10 | 82.10 | 81.18 | 81.77 | 81.77 | 0.29% | 4,256,409 |
| Jul 24, 2025 | 82.76 | 82.95 | 81.45 | 81.53 | 81.53 | -1.65% | 6,315,500 |