XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	37.89	37.97	37.83	37.97	37.83	-0.63%	2,320
May 30, 2025	38.15	38.30	37.94	38.21	38.07	-0.07%	8,129
May 29, 2025	38.29	38.30	38.12	38.24	38.10	0.43%	9,575
May 28, 2025	38.50	38.50	38.02	38.08	37.94	-1.12%	24,226
May 27, 2025	38.05	38.55	37.86	38.51	38.37	2.50%	6,057
May 23, 2025	37.33	37.67	37.33	37.57	37.43	-0.71%	4,287
May 22, 2025	37.73	37.87	37.59	37.84	37.70	0.01%	4,074
May 21, 2025	38.55	38.55	37.84	37.84	37.69	-2.74%	16,791
May 20, 2025	38.97	39.09	38.84	38.90	38.76	-0.22%	5,095
May 19, 2025	38.63	38.99	38.63	38.99	38.84	-0.41%	4,033
May 16, 2025	38.87	39.19	38.85	39.15	39.00	0.75%	4,040
May 15, 2025	38.51	38.87	38.51	38.86	38.71	0.52%	72,013
May 14, 2025	38.97	38.97	38.66	38.66	38.51	-0.88%	5,770
May 13, 2025	38.85	39.13	38.85	39.00	38.85	0.44%	4,602
May 12, 2025	38.22	39.12	38.22	38.83	38.68	3.57%	8,567
May 9, 2025	37.54	37.67	37.45	37.49	37.35	-0.03%	4,122
May 8, 2025	37.08	37.66	37.04	37.50	37.36	1.86%	4,962
May 7, 2025	36.83	36.98	36.70	36.82	36.68	0.10%	6,685
May 6, 2025	36.59	36.94	36.58	36.78	36.64	-0.66%	8,784
May 5, 2025	36.96	37.26	36.96	37.03	36.89	-0.71%	3,469
May 2, 2025	37.00	37.33	36.98	37.29	37.15	2.19%	3,008
May 1, 2025	36.16	36.61	36.16	36.49	36.35	0.54%	3,034
Apr 30, 2025	35.72	36.30	35.54	36.30	36.16	-0.38%	22,274
Apr 29, 2025	35.46	36.51	35.46	36.44	36.30	0.65%	18,786
Apr 28, 2025	36.28	36.28	35.99	36.20	36.06	0.33%	8,276
Apr 25, 2025	36.16	36.16	35.76	36.08	35.94	-0.07%	5,185
Apr 24, 2025	35.76	36.11	35.70	36.11	35.97	1.88%	5,805
Apr 23, 2025	35.81	36.41	35.38	35.44	35.31	1.22%	18,483
Apr 22, 2025	34.61	35.03	34.42	35.01	34.88	2.66%	12,895
Apr 21, 2025	34.47	34.47	33.80	34.11	33.98	-1.94%	10,024
Apr 17, 2025	34.64	34.95	34.64	34.78	34.65	0.96%	6,441
Apr 16, 2025	35.98	35.98	34.19	34.45	34.32	-1.11%	7,185