Historical Data: XRT

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

date open high low close volume change (%)
>>> 2026-10-16 88.22 88.98 86.73 87.02 6088600.0 -0.91%
>>> 2026-10-15 85.98 88.11 85.66 87.82 6498200.0 3.68%
>>> 2026-10-14 83.90 84.72 83.31 84.70 4081200.0 0.44%
>>> 2026-10-13 84.69 85.51 84.00 84.33 3523500.0 0.21%
>>> 2026-10-12 83.98 84.29 83.39 84.15 2424700.0 0.07%
>>> 2026-10-09 83.91 84.26 83.44 84.09 2606500.0 0.21%
>>> 2026-10-08 82.66 84.22 82.47 83.91 4275800.0 1.21%
>>> 2026-10-07 82.54 83.28 82.41 82.91 2586700.0 -0.05%
>>> 2026-10-06 82.87 83.51 82.60 82.95 2256700.0 0.04%
>>> 2026-10-05 82.74 83.07 82.01 82.92 2206600.0 0.35%
>>> 2026-10-02 83.36 83.61 82.49 82.63 2541600.0 0.01%
>>> 2026-10-01 82.27 83.26 81.58 82.62 3748700.0 0.57%
>>> 2026-09-30 82.86 83.07 82.06 82.15 1666800.0 -0.39%
>>> 2026-09-29 82.67 82.83 81.94 82.47 2328000.0 -0.1%
>>> 2026-09-28 82.04 83.08 81.65 82.55 2916500.0 0.1%
>>> 2026-09-25 82.27 82.86 81.62 82.47 3428900.0 0.45%
>>> 2026-09-24 82.20 82.66 81.64 82.10 2894800.0 0.0%
>>> 2026-09-23 83.59 83.60 82.05 82.10 2805100.0 -1.88%
>>> 2026-09-22 83.61 84.39 83.21 83.67 3583800.0 1.34%
>>> 2026-09-21 82.35 83.17 81.82 82.56 2439500.0 0.86%
>>> 2026-09-18 82.30 82.65 81.83 81.86 2772000.0 -0.96%
>>> 2026-09-17 83.55 83.73 82.65 82.65 1917400.0 0.11%
>>> 2026-09-16 83.24 83.97 82.26 82.56 5053100.0 -0.58%
>>> 2026-09-15 85.26 85.33 82.94 83.04 3891500.0 -2.7%
>>> 2026-09-14 84.50 85.93 84.29 85.34 3704500.0 0.65%
>>> 2026-09-11 84.48 84.98 84.00 84.79 2943200.0 1.39%
>>> 2026-09-10 83.72 84.02 83.12 83.63 5067200.0 -0.79%
>>> 2026-09-09 85.36 85.38 84.29 84.30 4315300.0 -1.63%
>>> 2026-09-08 87.31 87.51 85.43 85.70 4495900.0 -2.16%
>>> 2026-09-04 86.42 87.71 86.28 87.59 3041300.0 0.99%
>>> 2026-09-03 86.99 87.43 85.95 86.73 3703100.0 0.41%
>>> 2026-09-02 86.15 86.95 85.90 86.38 2568800.0 0.54%
>>> 2026-09-01 85.62 86.70 85.29 85.92 4412700.0 -0.21%
>>> 2026-08-31 86.83 86.99 86.09 86.10 3068700.0 -0.91%
>>> 2026-08-28 87.13 87.63 86.84 86.89 2410400.0 0.35%
>>> 2026-08-27 87.25 87.68 86.46 86.59 3088500.0 -1.86%
>>> 2026-08-26 88.26 88.94 88.02 88.23 2930700.0 0.39%
>>> 2026-08-25 88.57 88.73 87.56 87.89 3297400.0 -1.08%
>>> 2026-08-24 87.80 88.94 87.80 88.85 3645500.0 1.3%
>>> 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%

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