Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XTRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 49.97 | -0.07 | -0.14% | 50.04 | 50.04 | 49.9636 | 8,782 |
| Sep 25 2024 | 50.04 | -0.07 | -0.13% | 50.06 | 50.07 | 50.03 | 3,883 |
| Sep 24 2024 | 50.105 | 0.06 | 0.12% | 50.1091 | 50.11 | 50.08 | 2,809 |
| Sep 23 2024 | 50.046 | -0.02 | -0.03% | 50.04 | 50.06 | 49.98 | 4,277 |
| Sep 20 2024 | 50.0623 | 0.04 | 0.07% | 50.01 | 50.0746 | 49.9989 | 3,907 |
| Sep 19 2024 | 50.0261 | 0.01 | 0.01% | 50.02 | 50.04 | 50.0173 | 3,759 |
| Sep 18 2024 | 50.02 | -0.05 | -0.09% | 50.04 | 50.07 | 49.98 | 10,132 |
| Sep 17 2024 | 50.065 | -0.05 | -0.09% | 50.06 | 50.08 | 50.05 | 4,133 |
| Sep 16 2024 | 50.11 | 0.03 | 0.07% | 50.10 | 50.13 | 50.10 | 4,235 |
| Sep 13 2024 | 50.075 | 0.09 | 0.17% | 50.08 | 50.10 | 50.07 | 7,676 |
| Sep 12 2024 | 49.99 | -0.02 | -0.05% | 50.01 | 50.01 | 49.95 | 8,779 |
| Sep 11 2024 | 50.0133 | -0.03 | -0.06% | 50.09 | 50.09 | 49.9703 | 7,210 |
| Sep 10 2024 | 50.045 | 0.12 | 0.23% | 49.97 | 50.055 | 49.94 | 4,907 |
| Sep 09 2024 | 49.93 | -0.01 | -0.01% | 49.89 | 49.95 | 49.89 | 12,200 |
| Sep 06 2024 | 49.935 | 0.12 | 0.23% | 49.94 | 50.02 | 49.89 | 5,344 |
| Sep 05 2024 | 49.82 | 0.03 | 0.06% | 49.84 | 49.84 | 49.77 | 6,647 |
| Sep 04 2024 | 49.79 | 0.15 | 0.30% | 49.665 | 49.79 | 49.665 | 9,850 |
| Sep 03 2024 | 49.64 | -0.06 | -0.12% | 49.62 | 49.65 | 49.60 | 13,298 |
| Aug 30 2024 | 49.70 | -0.02 | -0.04% | 49.7299 | 49.74 | 49.694 | 10,022 |
| Aug 29 2024 | 49.72 | -0.03 | -0.07% | 49.71 | 49.73 | 49.71 | 6,375 |
| Aug 28 2024 | 49.7548 | 0.00 | 0.00% | 49.77 | 49.78 | 49.7513 | 12,078 |
| Aug 27 2024 | 49.755 | 0.03 | 0.06% | 49.70 | 49.77 | 49.70 | 2,390 |
| Aug 26 2024 | 49.725 | -0.03 | -0.05% | 49.77 | 49.79 | 49.725 | 1,563 |
| Aug 23 2024 | 49.75 | 0.14 | 0.28% | 49.64 | 49.76 | 49.625 | 3,174 |
| Aug 22 2024 | 49.61 | -0.09 | -0.18% | 49.67 | 49.67 | 49.5839 | 4,673 |
| Aug 21 2024 | 49.70 | 0.10 | 0.20% | 49.68 | 49.74 | 49.65 | 6,554 |
| Aug 20 2024 | 49.60 | 0.07 | 0.14% | 49.62 | 49.63 | 49.60 | 4,934 |
| Aug 19 2024 | 49.53 | 0.01 | 0.02% | 49.51 | 49.556 | 49.51 | 6,817 |
| Aug 16 2024 | 49.52 | 0.04 | 0.08% | 49.51 | 49.52 | 49.4669 | 1,747 |
| Aug 15 2024 | 49.48 | -0.18 | -0.36% | 49.46 | 49.48 | 49.44 | 9,482 |
| Aug 14 2024 | 49.66 | 0.02 | 0.04% | 49.50 | 49.68 | 49.50 | 5,644 |
| Aug 13 2024 | 49.64 | 0.11 | 0.22% | 49.65 | 49.65 | 49.62 | 12,244 |
| Aug 12 2024 | 49.53 | 0.07 | 0.14% | 49.43 | 49.5393 | 49.43 | 2,997 |
| Aug 09 2024 | 49.46 | 0.04 | 0.08% | 49.52 | 49.52 | 49.455 | 3,403 |
| Aug 08 2024 | 49.42 | -0.08 | -0.15% | 49.39 | 49.4394 | 49.39 | 7,829 |
| Aug 07 2024 | 49.4956 | -0.05 | -0.11% | 49.50 | 49.50 | 49.455 | 5,862 |
| Aug 06 2024 | 49.5481 | -0.15 | -0.31% | 49.66 | 49.66 | 49.5115 | 373,109 |
| Aug 05 2024 | 49.70 | 0.00 | 0.00% | 49.87 | 49.88 | 49.638 | 9,218 |
| Aug 02 2024 | 49.7021 | 0.39 | 0.80% | 49.58 | 49.72 | 49.57 | 6,573 |
| Aug 01 2024 | 49.31 | -0.03 | -0.06% | 49.19 | 49.31 | 49.19 | 7,531 |
| Jul 31 2024 | 49.34 | 0.17 | 0.35% | 49.22 | 49.34 | 49.16 | 5,155 |
| Jul 30 2024 | 49.17 | 0.04 | 0.08% | 49.14 | 49.19 | 49.13 | 3,632 |
| Jul 29 2024 | 49.13 | 0.02 | 0.04% | 49.15 | 49.15 | 49.11 | 14,871 |
| Jul 26 2024 | 49.11 | 0.10 | 0.20% | 49.11 | 49.115 | 49.10 | 4,518 |
| Jul 25 2024 | 49.01 | 0.02 | 0.04% | 49.01 | 49.07 | 48.9913 | 2,782 |
| Jul 24 2024 | 48.99 | 0.02 | 0.04% | 49.0735 | 49.0735 | 48.99 | 3,205 |
| Jul 23 2024 | 48.97 | 0.03 | 0.07% | 48.985 | 49.00 | 48.97 | 5,181 |
| Jul 22 2024 | 48.935 | -0.01 | -0.02% | 48.953 | 48.96 | 48.91 | 6,451 |
| Jul 19 2024 | 48.9453 | -0.06 | -0.13% | 48.96 | 48.96 | 48.9453 | 1,240 |
| Jul 18 2024 | 49.01 | -0.04 | -0.08% | 49.04 | 49.04 | 49.00 | 1,832 |
| Jul 17 2024 | 49.05 | 0.01 | 0.02% | 49.00 | 49.0591 | 48.9999 | 12,188 |
| Jul 16 2024 | 49.0385 | 0.04 | 0.09% | 48.99 | 49.04 | 48.9801 | 12,882 |
| Jul 15 2024 | 48.995 | 0.00 | 0.00% | 48.97 | 49.01 | 48.97 | 13,700 |
| Jul 12 2024 | 48.995 | 0.09 | 0.17% | 48.93 | 48.995 | 48.93 | 21,788 |
| Jul 11 2024 | 48.91 | 0.16 | 0.34% | 48.89 | 48.94 | 48.89 | 2,912 |
| Jul 10 2024 | 48.745 | 0.01 | 0.02% | 48.75 | 48.75 | 48.7229 | 6,366 |
| Jul 09 2024 | 48.7342 | 0.01 | 0.02% | 48.69 | 48.7342 | 48.68 | 27,965 |
| Jul 08 2024 | 48.7262 | 0.00 | -0.01% | 48.73 | 48.74 | 48.715 | 3,706 |
| Jul 05 2024 | 48.73 | 0.14 | 0.30% | 48.70 | 48.74 | 48.70 | 7,652 |
| Jul 03 2024 | 48.5853 | 0.13 | 0.26% | 48.52 | 48.61 | 48.52 | 2,049 |
| Jul 02 2024 | 48.46 | 0.02 | 0.04% | 48.475 | 48.48 | 48.46 | 1,273 |
| Jul 01 2024 | 48.44 | -0.28 | -0.56% | 48.44 | 48.44 | 48.40 | 8,920 |
