XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	57.46	57.46	57.12	57.28	57.28	-0.09%	28,056
Aug 14, 2025	57.21	57.34	56.95	57.33	57.33	0.39%	20,976
Aug 13, 2025	57.04	57.21	57.03	57.11	57.11	0.35%	34,930
Aug 12, 2025	56.53	56.91	56.50	56.91	56.91	1.35%	46,796
Aug 11, 2025	56.23	56.44	56.12	56.15	56.15	-0.14%	56,180
Aug 8, 2025	55.97	56.26	55.97	56.23	56.23	0.97%	27,577
Aug 7, 2025	56.15	56.15	55.46	55.69	55.69	-0.41%	26,812
Aug 6, 2025	55.70	55.96	55.52	55.92	55.92	0.67%	24,262
Aug 5, 2025	55.79	55.89	55.53	55.55	55.55	-0.39%	37,947
Aug 4, 2025	55.27	55.77	55.26	55.77	55.77	1.46%	30,620
Aug 1, 2025	55.29	55.33	54.79	54.97	54.97	-1.89%	30,041
Jul 31, 2025	56.63	56.70	55.93	56.03	56.03	0.06%	29,551
Jul 30, 2025	56.10	56.24	55.72	55.99	55.99	-0.14%	39,164
Jul 29, 2025	56.37	56.37	56.03	56.07	56.07	-0.18%	45,585
Jul 28, 2025	56.24	56.37	56.08	56.17	56.17	-0.02%	43,797
Jul 25, 2025	56.10	56.26	56.07	56.18	56.18	0.23%	28,071
Jul 24, 2025	56.17	56.29	55.99	56.05	56.05	0.14%	42,220
Jul 23, 2025	55.95	56.02	55.74	55.97	55.97	0.44%	39,479
Jul 22, 2025	55.71	55.80	55.51	55.72	55.72	0.06%	26,955
Jul 21, 2025	55.69	55.95	55.69	55.69	55.69	0.37%	58,969
Jul 18, 2025	55.65	55.72	55.36	55.49	55.49	0.12%	30,147
Jul 17, 2025	55.09	55.51	55.09	55.42	55.42	0.54%	36,177
Jul 16, 2025	55.36	55.36	54.73	55.12	55.12	0.11%	62,180
Jul 15, 2025	55.63	55.63	55.05	55.06	55.06	-0.52%	42,257
Jul 14, 2025	55.16	55.46	55.11	55.35	55.35	0.22%	60,577
Jul 11, 2025	55.09	55.31	55.08	55.23	55.23	-0.25%	26,794
Jul 10, 2025	55.25	55.46	55.09	55.37	55.37	0.22%	61,744
Jul 9, 2025	55.22	55.33	55.03	55.25	55.25	0.53%	38,179
Jul 8, 2025	55.06	55.19	54.85	54.96	54.96	-0.11%	23,519
Jul 7, 2025	55.33	55.40	54.80	55.02	55.02	-0.82%	66,593
Jul 3, 2025	55.24	55.58	55.24	55.48	55.48	0.75%	25,155
Jul 2, 2025	54.90	55.08	54.90	55.06	55.06	0.28%	35,953
Jul 1, 2025	54.67	54.98	54.67	54.90	54.90	-0.03%	48,725
Jun 30, 2025	54.81	55.00	54.64	54.92	54.92	0.46%	26,153
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