XLRE Stock Prices

Data as of Nov 10, 2026

Last

44.58

Change

-0.06

Open

44.26

Previous

44.64

High

44.66

Low

44.13

Bid

-

Ask

-

Volume

6,310,266

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

17.6%

Hist Vol

14.4%

Opt Volume

99

Open Int

35,650

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	44.26	44.66	44.13	44.58	-0.06	6,310,266	99	0.176	0.144
Nov 9, 2026	44.43	44.93	44.26	44.64	+0.64	10,218,378	546	0.186	0.144
Nov 6, 2026	43.74	44.41	43.63	44.00	-0.30	8,523,265	396	0.186	0.144
Nov 5, 2026	45.22	45.34	44.09	44.30	-0.82	11,932,110	282	0.169	0.144
Nov 4, 2026	44.27	45.15	44.10	45.12	+1.45	9,024,539	2,170	0.154	0.142
Nov 3, 2026	43.50	43.67	43.30	43.67	+0.03	7,267,089	214	0.162	0.139
Nov 2, 2026	43.16	43.72	43.09	43.64	+0.47	9,081,924	1,017	0.159	0.139
Oct 30, 2026	43.40	43.45	43.02	43.17	+0.11	8,823,115	745	0.156	0.138
Oct 29, 2026	42.43	43.15	42.43	43.06	+0.93	6,664,816	865	0.176	0.138
Oct 28, 2026	42.16	42.23	41.78	42.13	-0.31	8,840,085	615	0.159	0.139
Oct 27, 2026	42.55	42.69	42.26	42.44	-0.36	7,160,347	545	0.153	0.141
Oct 26, 2026	42.57	43.01	42.57	42.80	+0.23	9,258,214	185	0.170	0.141
Oct 23, 2026	43.16	43.21	42.35	42.57	+0.05	9,526,100	1,436	0.156	0.141
Oct 22, 2026	42.03	42.58	41.98	42.52	+0.46	10,743,978	497	0.147	0.141
Oct 21, 2026	42.49	42.61	41.98	42.06	-0.32	6,506,774	869	0.149	0.140
Oct 20, 2026	41.93	42.48	41.86	42.38	+0.71	6,502,648	732	0.152	0.140
Oct 19, 2026	42.08	42.10	41.60	41.67	-0.49	7,364,601	324	0.147	0.140
Oct 16, 2026	42.19	42.49	41.95	42.16	+0.17	8,047,052	732	0.146	0.139
Oct 15, 2026	42.01	42.17	41.82	41.99	+0.50	9,511,507	3,029	0.148	0.139
Oct 14, 2026	41.76	41.87	41.32	41.49	-0.34	7,005,385	1,710	0.145	0.140
Oct 13, 2026	42.34	42.34	41.59	41.83	-0.09	5,830,493	1,114	0.155	0.140
Oct 12, 2026	41.61	41.93	41.47	41.92	+0.31	8,318,246	923	0.164	0.140
Oct 9, 2026	41.18	41.69	41.15	41.61	+0.76	6,995,724	2,538	0.165	0.140
Oct 8, 2026	40.46	40.92	40.29	40.85	+0.28	7,866,525	817	0.185	0.139
Oct 7, 2026	41.18	41.18	40.56	40.57	-0.53	9,192,107	975	0.166	0.139
Oct 6, 2026	40.79	41.27	40.74	41.10	+0.43	7,353,689	371	0.159	0.138
Oct 5, 2026	40.77	40.89	40.43	40.67	-0.14	8,961,156	859	0.166	0.138
Oct 2, 2026	40.96	41.30	40.75	40.81	+0.00	6,344,632	478	0.166	0.138
Oct 1, 2026	40.78	40.86	40.41	40.68	-0.23	9,375,498	503	0.174	0.138
Sep 30, 2026	41.52	41.56	40.87	40.91	-0.43	7,784,206	657	0.161	0.138
Sep 29, 2026	41.23	41.52	41.07	41.34	-0.01	6,299,290	369	0.159	0.138
Sep 28, 2026	41.62	41.72	41.22	41.35	-0.21	8,718,323	639	0.142	0.138
Sep 25, 2026	41.78	41.80	41.33	41.56	-0.09	5,748,501	608	0.161	0.138
Sep 24, 2026	42.03	42.10	41.63	41.65	-0.19	5,649,845	210	0.149	0.138
Sep 23, 2026	42.10	42.43	41.81	41.84	-0.66	6,710,390	201	0.123	0.138
Sep 22, 2026	42.58	42.67	42.42	42.50	-0.09	4,309,261	154	0.136	0.138
Sep 21, 2026	42.35	42.64	42.29	42.59	+0.06	5,151,867	510	0.132	0.138
Sep 18, 2026	42.59	42.80	42.50	42.53	-0.41	6,152,405	201	0.138	0.138
Sep 17, 2026	43.10	43.17	42.85	42.94	+0.13	4,346,396	1,067	0.126	0.137
Sep 16, 2026	43.07	43.49	42.61	42.81	-0.26	5,293,234	1,889	0.126	0.137
Sep 15, 2026	43.11	43.16	42.70	43.07	-0.05	4,537,719	1,154	0.141	0.137
Sep 14, 2026	43.39	43.59	42.97	43.12	-0.30	6,103,596	105	0.128	0.137
Sep 11, 2026	43.40	43.55	43.23	43.42	+0.37	4,321,123	140	0.140	0.137
Sep 10, 2026	43.47	43.61	42.94	43.05	-0.36	4,698,060	233	0.150	0.138
Sep 9, 2026	43.75	43.91	43.38	43.41	-0.49	5,831,898	114	0.144	0.138
Sep 8, 2026	43.67	44.26	43.66	43.90	+0.00	4,810,329	1,681	0.131	0.137
Sep 4, 2026	44.04	44.28	43.88	43.93	-0.32	3,758,259	2,811	0.115	0.137
Sep 3, 2026	44.08	44.27	43.84	44.25	+0.52	4,240,422	471	0.123	0.137
Sep 2, 2026	44.01	44.05	43.57	43.73	-0.31	6,997,568	339	0.126	0.137
Sep 1, 2026	44.13	44.40	43.90	44.04	-0.07	6,693,278	357	0.110	0.137
Aug 31, 2026	44.30	44.35	43.87	44.11	-0.37	7,293,129	630	0.134	0.137
Aug 28, 2026	44.89	44.90	44.39	44.48	-0.18	3,794,987	231	0.134	0.137
Aug 27, 2026	44.79	45.05	44.63	44.66	-0.43	4,590,744	210	0.136	0.137
Aug 26, 2026	45.37	45.46	45.06	45.09	-0.27	3,399,688	108	0.123	0.136
Aug 25, 2026	45.34	45.47	45.16	45.36	+0.03	3,126,201	162	0.134	0.136
Aug 24, 2026	45.20	45.40	44.97	45.33	+0.25	3,820,879	515	0.116	0.136
Aug 21, 2026	45.20	45.26	44.93	45.08	+0.00	3,927,589	966	0.121	0.137
Aug 20, 2026	45.02	45.31	44.83	45.08	+0.09	3,873,131	1,100	0.138	0.137
Aug 19, 2026	44.89	45.09	44.65	44.99	+0.36	4,561,518	930	0.127	0.137
Aug 18, 2026	45.18	45.18	44.61	44.63	-0.20	6,124,867	545	0.131	0.138
Aug 17, 2026	45.10	45.15	44.73	44.83	-0.44	8,388,367	631	0.127	0.138
Aug 14, 2026	45.12	45.32	45.04	45.27	+0.15	4,519,228	453	0.130	0.138
Aug 13, 2026	44.74	45.20	44.69	45.12	+0.63	5,749,768	1,518	0.145	0.138
Aug 12, 2026	44.20	44.54	44.10	44.49	+0.41	4,675,273	1,324	0.135	0.138
Aug 11, 2026	44.26	44.40	44.01	44.08	-0.32	5,546,629	1,039	0.152	0.138
Aug 10, 2026	44.71	44.75	44.24	44.40	-0.58	5,269,931	286	0.144	0.137

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.