XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.43	42.17	41.43	42.17	42.17	2.19%	13,155
Aug 12, 2025	40.40	41.27	40.40	41.27	41.27	3.21%	3,966
Aug 11, 2025	40.19	40.19	39.98	39.98	39.98	-0.04%	974
Aug 8, 2025	40.14	40.26	39.96	40.00	40.00	0.23%	6,354
Aug 7, 2025	40.43	40.43	39.78	39.91	39.91	-0.21%	3,935
Aug 6, 2025	40.06	40.08	39.93	39.99	39.99	-0.04%	3,886
Aug 5, 2025	39.88	40.06	39.77	40.01	40.01	0.58%	6,627
Aug 4, 2025	39.38	39.84	39.38	39.78	39.78	1.54%	5,613
Aug 1, 2025	39.27	39.30	38.92	39.17	39.17	-1.43%	5,134
Jul 31, 2025	39.69	39.96	39.69	39.74	39.74	-1.22%	4,695
Jul 30, 2025	40.58	40.77	40.10	40.23	40.23	-0.57%	6,407
Jul 29, 2025	40.78	40.78	40.36	40.46	40.46	-0.46%	3,596
Jul 28, 2025	40.70	40.75	40.54	40.65	40.65	0.02%	17,505
Jul 25, 2025	40.53	40.66	40.53	40.64	40.64	0.40%	2,273
Jul 24, 2025	40.70	40.70	40.47	40.48	40.48	-1.63%	2,194
Jul 23, 2025	40.94	41.15	40.92	41.15	41.15	0.98%	7,795
Jul 22, 2025	39.81	40.75	39.81	40.75	40.75	1.09%	1,477
Jul 21, 2025	40.53	40.63	40.23	40.31	40.31	-0.11%	6,226
Jul 18, 2025	40.48	40.53	40.31	40.36	40.36	-0.95%	1,543
Jul 17, 2025	40.25	40.75	40.25	40.74	40.74	1.19%	5,771
Jul 16, 2025	40.16	40.31	39.93	40.26	40.26	0.61%	6,818
Jul 15, 2025	40.91	40.91	40.02	40.02	40.02	-2.01%	3,313
Jul 14, 2025	40.70	40.84	40.66	40.84	40.84	0.39%	3,398
Jul 11, 2025	40.81	40.81	40.68	40.68	40.68	-1.18%	4,487
Jul 10, 2025	40.32	41.34	40.32	41.16	41.16	0.99%	14,350
Jul 9, 2025	40.48	40.76	40.34	40.76	40.76	0.83%	5,094
Jul 8, 2025	40.21	40.59	40.21	40.43	40.43	0.74%	3,746
Jul 7, 2025	40.52	40.82	40.00	40.13	40.13	-1.78%	8,139
Jul 3, 2025	40.65	40.91	40.65	40.86	40.86	0.63%	7,578
Jul 2, 2025	40.61	40.61	39.95	40.60	40.60	1.25%	9,354
Jul 1, 2025	39.22	40.34	39.22	40.10	40.10	1.40%	9,123
Jun 30, 2025	39.54	39.57	39.39	39.55	39.55	0.03%	9,441
Jun 27, 2025	39.46	39.70	39.28	39.54	39.54	0.43%	9,943
Jun 26, 2025	39.08	39.37	39.00	39.37	39.37	1.39%	7,334
Jun 25, 2025	39.16	39.16	38.83	38.83	38.83	-1.10%	18,991
Jun 24, 2025	39.25	39.32	39.11	39.26	39.26	1.27%	3,574
Jun 23, 2025	38.39	38.77	38.04	38.77	38.77	1.28%	8,811
Jun 20, 2025	38.60	38.60	38.17	38.28	38.28	-0.10%	9,627
Jun 18, 2025	38.12	38.63	38.12	38.32	38.32	0.62%	3,204
Jun 17, 2025	38.23	38.43	38.08	38.08	38.08	-1.19%	5,383
Jun 16, 2025	38.40	38.76	38.40	38.54	38.54	0.66%	3,371
Jun 13, 2025	38.62	38.71	38.27	38.29	38.14	-2.05%	15,962
Jun 12, 2025	38.96	39.15	38.95	39.09	38.94	-0.51%	5,357
Jun 11, 2025	39.65	39.68	39.29	39.29	39.14	-0.58%	9,239
Jun 10, 2025	39.33	39.65	39.33	39.52	39.37	0.55%	7,931
Jun 9, 2025	38.94	39.43	38.94	39.30	39.16	0.95%	4,046
Jun 6, 2025	38.81	38.99	38.76	38.93	38.79	1.19%	7,503
Jun 5, 2025	38.36	38.72	38.21	38.48	38.33	-0.02%	3,122
Jun 4, 2025	38.67	38.67	38.43	38.48	38.34	-0.22%	8,602
Jun 3, 2025	38.08	38.62	38.08	38.57	38.42	1.56%	4,494