XRT historical data
ETFListed
| Symbol | XRT |
|---|---|
| History | 2006-06-22 to 2026-10-09 (about 20 years) |
| Bar sizes | Daily |
| Adjustments | Split-adjusted as traded |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
XRT last closed at $84.09 on 2026-10-09, +0.7% over the past year and -7.4% over five years. Its deepest fall from a prior high in this history was -66.2%, reached on 2008-11-20.
| Last close | $84.09 (2026-10-09) |
|---|---|
| 1-year change | +0.7% |
| 5-year change | -7.4% |
| Annualized since 2006-06-22 | +7.7% |
| 52-week range | $77.28 – $92.35 |
| Deepest drawdown | -66.2% (2008-11-20) |
| Avg. daily dollar volume (3 months) | $325.7m |
| Daily bars in history | 5,105 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 139 |
|---|---|
| Shares held | 27,649,929 ($2.4bn reported value) |
| Quarter flows | 46 new, 28 added, 29 trimmed, 25 exited; -5,380,859 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("XRT") on the look-back bundles. Top holders of XRT · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("XRT").history(start="2006-06-22", interval="1d")
df.tail()