XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.50	54.83	54.28	54.67	54.67	0.69%	47,193
Jun 26, 2025	54.09	54.38	54.00	54.30	54.30	0.66%	33,501
Jun 25, 2025	54.04	54.19	53.88	53.94	53.94	-0.26%	65,197
Jun 24, 2025	53.87	54.16	53.77	54.08	53.98	1.10%	58,708
Jun 23, 2025	52.98	53.50	52.78	53.49	53.39	0.92%	39,962
Jun 20, 2025	53.36	53.43	52.89	53.00	52.90	-0.30%	57,003
Jun 18, 2025	53.17	53.44	53.10	53.16	53.06	-0.04%	53,813
Jun 17, 2025	53.45	53.52	53.06	53.18	53.08	-0.71%	53,337
Jun 16, 2025	53.47	53.80	53.41	53.56	53.46	0.71%	152,817
Jun 13, 2025	53.43	53.59	53.06	53.18	53.08	-1.02%	71,165
Jun 12, 2025	53.41	53.74	53.41	53.73	53.63	0.34%	33,797
Jun 11, 2025	53.73	53.90	53.41	53.55	53.45	-0.28%	51,531
Jun 10, 2025	53.50	53.72	53.42	53.70	53.60	0.67%	87,369
Jun 9, 2025	53.41	53.50	53.28	53.34	53.24	-0.01%	30,152
Jun 6, 2025	53.19	53.44	53.15	53.35	53.25	1.11%	31,820
Jun 5, 2025	53.15	53.28	52.64	52.76	52.66	-0.58%	41,862
Jun 4, 2025	53.11	53.36	52.95	53.07	52.97	0.13%	64,037
Jun 3, 2025	52.67	53.10	52.67	53.00	52.90	0.36%	46,889
Jun 2, 2025	52.57	52.95	52.12	52.81	52.71	0.34%	47,556
May 30, 2025	52.33	52.74	52.03	52.63	52.54	0.27%	50,180
May 29, 2025	52.75	52.75	52.21	52.49	52.39	0.29%	38,585
May 28, 2025	52.60	52.77	52.34	52.34	52.24	-0.27%	41,649
May 27, 2025	52.14	52.65	52.05	52.48	52.38	1.76%	49,408
May 23, 2025	51.34	51.83	51.24	51.57	51.48	-0.75%	38,077
May 22, 2025	51.92	52.26	51.92	51.96	51.86	-0.10%	33,485
May 21, 2025	52.32	52.81	51.90	52.01	51.91	-1.34%	38,663
May 20, 2025	52.71	52.86	52.51	52.72	52.62	-0.42%	57,039
May 19, 2025	52.26	52.95	52.26	52.94	52.84	0.15%	40,768
May 16, 2025	52.54	52.86	52.42	52.86	52.76	0.72%	64,146
May 15, 2025	51.99	52.61	51.90	52.48	52.38	0.46%	39,816
May 14, 2025	52.26	52.35	52.04	52.24	52.14	0.08%	50,377
May 13, 2025	51.89	52.35	51.86	52.20	52.10	0.46%	50,548
May 12, 2025	51.70	51.96	51.40	51.96	51.86	3.34%	134,774
May 9, 2025	50.62	50.67	50.23	50.28	50.19	0.16%	38,683
May 8, 2025	50.66	50.89	49.98	50.20	50.11	-0.44%	68,110
May 7, 2025	50.16	50.50	49.89	50.42	50.33	0.77%	85,256
May 6, 2025	49.94	50.33	49.88	50.04	49.94	-0.82%	62,384
May 5, 2025	50.30	50.73	50.22	50.45	50.36	-0.62%	34,246
May 2, 2025	50.57	50.85	50.38	50.77	50.67	1.79%	36,877
May 1, 2025	50.21	50.43	49.87	49.87	49.78	0.12%	52,044
Apr 30, 2025	48.83	49.86	48.59	49.81	49.72	-0.12%	43,357
Apr 29, 2025	49.42	49.92	48.97	49.87	49.78	0.51%	45,212
Apr 28, 2025	49.48	49.72	49.06	49.62	49.53	0.40%	50,413
Apr 25, 2025	49.13	49.45	48.72	49.42	49.33	0.59%	33,992
Apr 24, 2025	48.19	49.22	48.19	49.13	49.04	2.14%	37,759
Apr 23, 2025	48.55	48.96	47.94	48.10	48.01	1.56%	81,261
Apr 22, 2025	46.69	47.51	46.69	47.36	47.27	2.53%	52,247
Apr 21, 2025	46.84	46.84	45.70	46.19	46.11	-2.31%	80,088
Apr 17, 2025	47.29	47.72	47.11	47.28	47.19	0.20%	43,266
Apr 16, 2025	47.69	48.04	46.80	47.19	47.10	-2.15%	55,585