XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	40.74	40.75	40.66	40.67	40.67	-0.25%	3,523
Jul 14, 2025	40.72	40.82	40.72	40.77	40.77	0.05%	4,529
Jul 11, 2025	40.74	40.82	40.68	40.75	40.75	-0.24%	12,092
Jul 10, 2025	40.86	40.94	40.79	40.85	40.85	0.02%	9,425
Jul 9, 2025	40.80	40.94	40.80	40.84	40.84	0.21%	2,923
Jul 8, 2025	40.81	40.81	40.74	40.76	40.76	-0.04%	3,889
Jul 7, 2025	40.94	41.02	40.70	40.77	40.77	-0.46%	12,264
Jul 3, 2025	40.91	41.04	40.91	40.96	40.96	-0.03%	11,015
Jul 2, 2025	40.87	40.98	40.86	40.97	40.97	0.12%	40,115
Jul 1, 2025	40.93	41.02	40.88	40.92	40.92	-0.65%	5,273
Jun 30, 2025	41.07	41.20	41.07	41.19	40.99	0.40%	6,917
Jun 27, 2025	41.02	41.10	40.99	41.02	40.83	-0.06%	10,613
Jun 26, 2025	40.96	41.10	40.96	41.05	40.85	0.25%	7,471
Jun 25, 2025	40.90	40.99	40.90	40.94	40.75	-0.01%	11,746
Jun 24, 2025	40.91	40.97	40.89	40.95	40.75	0.27%	6,266
Jun 23, 2025	40.78	40.91	40.69	40.84	40.64	0.20%	7,650
Jun 20, 2025	40.70	40.76	40.70	40.76	40.56	0.23%	1,819
Jun 18, 2025	40.67	40.70	40.65	40.67	40.47	0.12%	2,013
Jun 17, 2025	40.62	40.64	40.62	40.62	40.42	-0.11%	803
Jun 16, 2025	40.68	40.68	40.64	40.66	40.47	0.21%	986
Jun 13, 2025	40.62	40.62	40.58	40.58	40.38	-0.23%	1,017
Jun 12, 2025	40.63	40.67	40.63	40.67	40.47	0.04%	3,424
Jun 11, 2025	40.67	40.70	40.65	40.65	40.46	0.03%	97,686
Jun 10, 2025	40.59	40.65	40.57	40.64	40.44	0.16%	4,270
Jun 9, 2025	40.55	40.59	40.53	40.58	40.38	0.09%	3,232
Jun 6, 2025	40.53	40.65	40.51	40.54	40.35	0.10%	8,140
Jun 5, 2025	40.60	40.65	40.50	40.50	40.31	-0.20%	3,051
Jun 4, 2025	40.58	40.60	40.56	40.58	40.39	0.23%	832
Jun 3, 2025	40.46	40.65	40.35	40.49	40.29	0.20%	467,029
Jun 2, 2025	40.38	40.42	40.37	40.41	40.21	-0.52%	8,501
May 30, 2025	40.59	40.64	40.59	40.62	40.21	0.08%	3,329
May 29, 2025	40.60	40.69	40.57	40.58	40.18	0.11%	5,637
May 28, 2025	40.53	40.55	40.47	40.54	40.14	-0.23%	1,514
May 27, 2025	40.46	40.64	40.45	40.63	40.23	0.83%	6,032
May 23, 2025	40.27	40.35	40.24	40.30	39.90	0.01%	4,201
May 22, 2025	40.23	40.36	40.23	40.29	39.89	0.04%	5,144
May 21, 2025	40.42	40.48	40.27	40.28	39.88	-0.48%	5,227
May 20, 2025	40.43	40.48	40.42	40.47	40.07	-0.12%	2,527
May 19, 2025	40.42	40.69	40.42	40.52	40.12	-0.03%	4,217
May 16, 2025	40.50	40.53	40.49	40.53	40.13	0.15%	2,044
May 15, 2025	40.39	40.49	40.39	40.47	40.07	0.22%	2,413
May 14, 2025	40.47	40.52	40.38	40.38	39.98	-0.26%	7,581
May 13, 2025	40.46	40.53	40.43	40.49	40.09	0.20%	3,508
May 12, 2025	40.41	40.41	40.33	40.41	40.01	0.74%	1,345
May 9, 2025	40.12	40.12	40.10	40.11	39.71	-0.25%	3,200
May 8, 2025	40.08	40.26	40.07	40.21	39.81	0.48%	15,675
May 7, 2025	40.02	40.09	40.02	40.02	39.62	0.08%	3,571
May 6, 2025	39.94	40.02	39.93	39.99	39.59	-0.07%	9,026
May 5, 2025	39.95	40.47	39.95	40.02	39.62	-0.06%	8,818
May 2, 2025	40.04	40.04	40.00	40.04	39.65	0.43%	3,751