Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XRSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 318.02 | -7.62 | -2.34% | 320.23 | 321.855 | 317.44 | 9,635 |
| Jul 18 2024 | 325.64 | -2.49 | -0.76% | 328.45 | 330.805 | 325.035 | 11,490 |
| Jul 17 2024 | 328.13 | 1.10 | 0.34% | 328.58 | 333.395 | 326.355 | 17,080 |
| Jul 16 2024 | 327.03 | 7.49 | 2.34% | 319.86 | 327.36 | 319.14 | 61,114 |
| Jul 15 2024 | 319.54 | 5.38 | 1.71% | 315.88 | 320.45 | 315.03 | 63,334 |
| Jul 12 2024 | 314.16 | 5.01 | 1.62% | 311.95 | 316.105 | 311.09 | 10,542 |
| Jul 11 2024 | 309.155 | 11.99 | 4.04% | 299.18 | 310.31 | 295.985 | 2,067 |
| Jul 10 2024 | 297.16 | 1.86 | 0.63% | 296.53 | 298.235 | 296.12 | 42,930 |
| Jul 09 2024 | 295.30 | -2.64 | -0.89% | 297.78 | 298.485 | 294.665 | 184,434 |
| Jul 08 2024 | 297.94 | 2.84 | 0.96% | 294.66 | 299.895 | 294.66 | 1,062 |
| Jul 05 2024 | 295.10 | -1.47 | -0.50% | 295.99 | 298.425 | 293.59 | 1,037 |
| Jul 04 2024 | 296.57 | -0.35 | -0.12% | 296.61 | 297.15 | 296.055 | 148 |
| Jul 03 2024 | 296.915 | 0.49 | 0.16% | 296.86 | 298.71 | 296.305 | 3,092 |
| Jul 02 2024 | 296.43 | 1.20 | 0.41% | 294.93 | 298.015 | 293.875 | 2,435 |
| Jul 01 2024 | 295.23 | -3.12 | -1.05% | 299.66 | 300.57 | 294.945 | 2,589 |
| Jun 28 2024 | 298.35 | 3.73 | 1.27% | 298.54 | 300.82 | 297.695 | 1,052 |
| Jun 27 2024 | 294.62 | 1.07 | 0.36% | 294.11 | 296.44 | 293.475 | 1,045 |
| Jun 26 2024 | 293.555 | -0.61 | -0.21% | 294.89 | 295.23 | 292.17 | 449 |
| Jun 25 2024 | 294.16 | -3.37 | -1.13% | 295.92 | 296.08 | 293.41 | 949 |
| Jun 24 2024 | 297.53 | 3.58 | 1.22% | 294.67 | 298.01 | 294.27 | 757 |
| Jun 21 2024 | 293.95 | -1.88 | -0.64% | 293.69 | 294.825 | 291.63 | 61,844 |
| Jun 20 2024 | 295.83 | 1.32 | 0.45% | 295.35 | 296.93 | 293.555 | 1,637 |
| Jun 19 2024 | 294.51 | -0.68 | -0.23% | 295.21 | 295.545 | 294.065 | 43 |
| Jun 18 2024 | 295.19 | 4.03 | 1.38% | 295.34 | 295.955 | 293.285 | 999 |
| Jun 17 2024 | 291.16 | -1.11 | -0.38% | 292.55 | 293.075 | 290.265 | 507 |
| Jun 14 2024 | 292.275 | -3.46 | -1.17% | 295.93 | 295.97 | 291.11 | 448 |
| Jun 13 2024 | 295.73 | -7.24 | -2.39% | 298.86 | 302.795 | 295.09 | 162 |
| Jun 12 2024 | 302.97 | 9.55 | 3.25% | 296.12 | 304.76 | 295.27 | 659 |
| Jun 11 2024 | 293.42 | -1.35 | -0.46% | 296.11 | 296.11 | 291.775 | 1,649 |
| Jun 10 2024 | 294.775 | -1.13 | -0.38% | 293.35 | 295.03 | 291.745 | 2,094 |
| Jun 07 2024 | 295.905 | -3.44 | -1.15% | 299.64 | 300.23 | 293.73 | 180 |
| Jun 06 2024 | 299.34 | -0.26 | -0.09% | 300.26 | 301.45 | 298.13 | 678 |
| Jun 05 2024 | 299.60 | 3.01 | 1.01% | 296.84 | 299.60 | 295.515 | 1,603 |
| Jun 04 2024 | 296.59 | -3.97 | -1.32% | 299.26 | 299.515 | 296.32 | 3,463 |
| Jun 03 2024 | 300.56 | 1.55 | 0.52% | 303.44 | 305.74 | 300.155 | 87,046 |
| May 31 2024 | 299.01 | -1.21 | -0.40% | 299.88 | 302.55 | 297.66 | 6,138 |
| May 30 2024 | 300.22 | 3.26 | 1.10% | 295.96 | 309.51 | 295.50 | 268 |
| May 29 2024 | 296.96 | -5.32 | -1.76% | 299.62 | 299.65 | 295.955 | 896 |
| May 28 2024 | 302.275 | 1.03 | 0.34% | 302.43 | 303.91 | 301.03 | 1,175 |
| May 24 2024 | 301.24 | 0.32 | 0.11% | 298.73 | 301.715 | 298.73 | 1,563 |
| May 23 2024 | 300.915 | -3.67 | -1.20% | 303.97 | 305.57 | 299.875 | 141 |
| May 22 2024 | 304.58 | -1.18 | -0.39% | 305.01 | 305.41 | 303.79 | 2,701 |
| May 21 2024 | 305.76 | -1.19 | -0.39% | 305.66 | 306.06 | 303.54 | 1,108 |
| May 20 2024 | 306.95 | 1.93 | 0.63% | 305.44 | 307.075 | 304.47 | 2,169 |
| May 17 2024 | 305.02 | -1.33 | -0.43% | 305.05 | 305.915 | 304.35 | 1,276 |
| May 16 2024 | 306.35 | -0.43 | -0.14% | 306.82 | 308.195 | 305.25 | 2,901 |
| May 15 2024 | 306.78 | 3.39 | 1.12% | 304.33 | 315.70 | 296.905 | 867 |
| May 14 2024 | 303.39 | 1.92 | 0.64% | 300.78 | 304.74 | 298.62 | 378 |
| May 13 2024 | 301.47 | 2.00 | 0.67% | 299.89 | 302.965 | 299.89 | 768 |
| May 10 2024 | 299.47 | -1.18 | -0.39% | 302.58 | 303.75 | 299.04 | 8,655 |
| May 09 2024 | 300.65 | 1.88 | 0.63% | 297.91 | 301.125 | 297.245 | 669 |
| May 08 2024 | 298.775 | -2.92 | -0.97% | 299.77 | 300.30 | 297.15 | 3,930 |
| May 07 2024 | 301.69 | 6.11 | 2.07% | 300.13 | 302.115 | 299.49 | 1,137 |
| May 03 2024 | 295.585 | 4.61 | 1.59% | 295.00 | 299.575 | 292.76 | 8,976 |
| May 02 2024 | 290.97 | 4.59 | 1.60% | 290.36 | 292.22 | 288.195 | 1,222 |
| May 01 2024 | 286.38 | -3.60 | -1.24% | 287.12 | 289.315 | 285.22 | 797 |
| Apr 30 2024 | 289.98 | -2.90 | -0.99% | 292.41 | 293.05 | 289.02 | 2,219 |
| Apr 29 2024 | 292.88 | 2.88 | 0.99% | 292.26 | 294.10 | 292.115 | 26 |
| Apr 26 2024 | 290.00 | 3.85 | 1.34% | 288.06 | 292.025 | 287.37 | 1,224 |
| Apr 25 2024 | 286.155 | -3.43 | -1.18% | 291.69 | 292.805 | 284.185 | 941 |
| Apr 24 2024 | 289.58 | -1.73 | -0.59% | 290.68 | 291.83 | 288.81 | 3,281 |
| Apr 23 2024 | 291.31 | 7.78 | 2.74% | 287.01 | 291.635 | 285.11 | 2,952 |
