Historical Data: XRT

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-08-21 87.43 87.83 87.15 87.71 2462100.0 1.13%
>>> 2026-08-20 87.14 87.58 86.36 86.73 7552200.0 -2.36%
>>> 2026-08-19 87.65 89.22 87.65 88.83 4572500.0 1.95%
>>> 2026-08-18 87.74 88.55 87.08 87.13 3834700.0 -0.47%
>>> 2026-08-17 88.47 88.61 87.43 87.54 3616100.0 -1.59%
>>> 2026-08-14 89.16 89.44 88.64 88.95 3456400.0 -0.38%
>>> 2026-08-13 89.43 89.69 88.38 89.29 2953800.0 0.57%
>>> 2026-08-12 89.38 89.73 88.42 88.78 3715400.0 -0.95%
>>> 2026-08-11 90.10 90.59 89.60 89.63 3246000.0 -1.06%
>>> 2026-08-10 91.11 91.23 90.39 90.59 5048000.0 -0.25%
>>> 2026-08-07 90.45 91.00 89.85 90.82 3417900.0 1.08%
>>> 2026-08-06 90.63 90.94 89.77 89.85 5075500.0 -1.72%
>>> 2026-08-05 92.76 93.52 91.40 91.42 3940400.0 -1.01%
>>> 2026-08-04 91.27 92.70 91.15 92.35 4869800.0 0.97%
>>> 2026-08-03 90.90 91.93 90.75 91.46 3354500.0 1.87%
>>> 2026-07-31 90.45 90.46 89.35 89.78 4171700.0 -0.88%
>>> 2026-07-30 91.01 91.09 89.49 90.58 5297600.0 -0.9%
>>> 2026-07-29 90.98 92.94 90.74 91.40 5319300.0 -0.13%
>>> 2026-07-28 90.32 91.68 90.21 91.52 5072700.0 2.21%
>>> 2026-07-27 88.09 89.68 87.96 89.54 7012600.0 2.91%
>>> 2026-07-24 86.60 87.66 85.98 87.01 4440000.0 0.73%
>>> 2026-07-23 87.37 87.47 85.87 86.38 6568600.0 -2.66%
>>> 2026-07-22 88.81 89.20 88.42 88.74 2687400.0 0.32%
>>> 2026-07-21 89.16 89.36 88.14 88.46 4507600.0 -0.54%
>>> 2026-07-20 89.90 90.02 88.74 88.94 2316400.0 -0.54%
>>> 2026-07-17 89.98 91.57 89.01 89.42 6322900.0 -1.17%
>>> 2026-07-16 89.06 91.26 89.06 90.48 5216100.0 1.55%
>>> 2026-07-15 88.01 90.10 87.97 89.10 4975400.0 1.5%
>>> 2026-07-14 87.86 88.22 86.78 87.78 2512300.0 0.35%
>>> 2026-07-13 88.21 89.47 87.37 87.47 3183600.0 -0.69%
>>> 2026-07-10 87.25 88.35 87.14 88.08 1741300.0 1.33%
>>> 2026-07-09 85.96 87.08 85.55 86.92 2510600.0 1.07%
>>> 2026-07-08 86.59 86.61 85.10 86.00 4936100.0 -1.34%
>>> 2026-07-07 87.97 88.43 86.92 87.17 4350400.0 -0.51%
>>> 2026-07-06 88.21 88.31 86.78 87.62 2805200.0 -0.5%
>>> 2026-07-02 88.30 88.41 86.99 88.06 3876600.0 0.25%
>>> 2026-07-01 87.42 88.38 87.04 87.84 2859600.0 0.11%
>>> 2026-06-30 87.71 87.77 86.62 87.74 7150600.0 -0.23%
>>> 2026-06-29 88.78 88.78 87.74 87.94 3916400.0 -0.88%
>>> 2026-06-26 87.49 88.80 87.37 88.72 3432000.0 1.32%
>>> 2026-06-25 88.21 88.76 86.95 87.56 5604800.0 -0.75%
>>> 2026-06-24 86.33 88.43 86.30 88.22 10094200.0 2.84%
>>> 2026-06-23 85.19 86.30 85.19 85.78 4039100.0 0.32%
>>> 2026-06-22 86.16 87.05 85.48 85.51 4112700.0 -0.8%
>>> 2026-06-18 85.20 86.51 85.04 86.20 5607800.0 1.95%
>>> 2026-06-17 87.00 87.41 84.38 84.55 6971900.0 -2.91%
>>> 2026-06-16 87.63 88.33 86.94 87.08 4638700.0 -0.41%
>>> 2026-06-15 88.54 89.10 87.31 87.44 5608800.0 -0.33%
>>> 2026-06-12 87.82 88.27 87.17 87.73 4993000.0 0.07%
>>> 2026-06-11 85.44 87.71 84.96 87.67 5333400.0 3.15%
>>> 2026-06-10 84.49 85.96 84.17 84.99 6064900.0 0.19%
>>> 2026-06-09 84.22 86.12 83.58 84.83 8882400.0 1.29%
>>> 2026-06-08 82.76 84.43 82.68 83.75 3350200.0 1.36%
>>> 2026-06-05 83.55 84.15 82.08 82.63 5890000.0 -1.08%
>>> 2026-06-04 84.24 84.59 83.32 83.53 4109200.0 0.19%
>>> 2026-06-03 83.40 83.43 82.69 83.37 5041200.0 -0.39%
>>> 2026-06-02 83.75 84.08 83.35 83.70 4155000.0 0.46%
>>> 2026-06-01 83.39 83.70 82.41 83.32 6316300.0 -0.8%
>>> 2026-05-29 84.71 85.11 83.75 83.99 4533300.0 -1.89%
>>> 2026-05-28 84.59 85.86 84.01 85.61 7648200.0 1.97%
>>> 2026-05-27 83.64 85.47 83.55 83.96 8582200.0 1.21%
>>> 2026-05-26 82.99 83.73 82.42 82.96 5936400.0 0.51%
>>> 2026-05-22 81.83 82.61 81.69 82.54 5382400.0 0.92%
>>> 2026-05-21 80.22 82.23 79.33 81.79 10862900.0 1.03%
>>> 2026-05-20 79.13 81.27 77.86 80.96 8322500.0 2.31%
>>> 2026-05-19 79.32 80.02 78.20 79.13 7173600.0 -0.58%
>>> 2026-05-18 79.30 80.34 78.54 79.59 5667400.0 0.63%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice