The average closing price for XRT in 2022 was $65.03. It was down 32.2% for the year. The latest price is $70.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $57.69 | $58.47 | $57.56 | $58.43 | 3,219,072 |
December 29 2022 | $57.27 | $58.45 | $57.12 | $58.27 | 2,329,096 |
December 28 2022 | $57.69 | $58.03 | $56.59 | $56.86 | 3,634,985 |
December 27 2022 | $58.28 | $58.54 | $57.57 | $57.71 | 2,546,231 |
December 23 2022 | $57.32 | $58.38 | $56.88 | $58.38 | 3,695,428 |
December 22 2022 | $57.45 | $57.55 | $56.26 | $57.31 | 5,065,440 |
December 21 2022 | $58.00 | $58.66 | $57.84 | $58.37 | 5,297,226 |
December 20 2022 | $57.63 | $58.08 | $56.90 | $57.12 | 3,713,581 |
December 19 2022 | $59.04 | $59.31 | $57.66 | $57.88 | 3,645,488 |
December 16 2022 | $59.21 | $59.67 | $58.67 | $58.97 | 6,133,806 |
December 15 2022 | $60.73 | $60.77 | $59.48 | $59.71 | 5,521,626 |
December 14 2022 | $61.35 | $62.10 | $60.51 | $61.50 | 6,963,591 |
December 13 2022 | $64.39 | $64.39 | $61.30 | $61.49 | 5,922,660 |
December 12 2022 | $61.71 | $61.90 | $61.05 | $61.85 | 3,943,265 |
December 09 2022 | $62.03 | $62.31 | $61.42 | $61.52 | 5,891,788 |
December 08 2022 | $62.43 | $63.17 | $61.99 | $62.73 | 4,774,620 |
December 07 2022 | $62.12 | $62.87 | $61.55 | $62.15 | 3,352,521 |
December 06 2022 | $62.82 | $63.01 | $61.67 | $62.21 | 4,295,219 |
December 05 2022 | $63.68 | $63.77 | $62.39 | $62.66 | 4,598,097 |
December 02 2022 | $62.62 | $64.40 | $62.62 | $64.21 | 3,323,717 |
December 01 2022 | $64.41 | $64.72 | $63.25 | $63.59 | 6,862,828 |
November 30 2022 | $63.51 | $64.50 | $62.63 | $64.46 | 7,705,542 |
November 29 2022 | $63.08 | $63.62 | $62.81 | $63.24 | 3,624,242 |
November 28 2022 | $63.32 | $64.07 | $62.96 | $63.22 | 4,236,380 |
November 25 2022 | $63.80 | $64.20 | $63.53 | $63.81 | 1,507,171 |
Daily pricing data for XRT dates back to 6/22/2006, and may be incomplete.
