XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	41.28	41.36	41.28	41.33	41.33	0.04%	29,184
Jan 9, 2026	41.30	41.37	41.28	41.31	41.31	0.03%	3,691
Jan 8, 2026	41.25	41.32	41.25	41.30	41.30	-	6,947
Jan 7, 2026	41.29	41.30	41.26	41.30	41.30	0.05%	26,723
Jan 6, 2026	41.25	41.31	41.25	41.28	41.28	-0.02%	14,013
Jan 5, 2026	41.22	41.29	41.22	41.29	41.29	0.17%	6,939
Jan 2, 2026	41.18	41.22	41.11	41.22	41.22	0.18%	56,245
Dec 31, 2025	41.20	41.20	41.14	41.14	41.14	-0.18%	2,219
Dec 30, 2025	41.19	41.25	41.18	41.22	41.22	-0.36%	9,714
Dec 29, 2025	41.35	41.40	41.33	41.37	41.17	-	3,429
Dec 26, 2025	41.37	41.39	41.34	41.37	41.17	-0.12%	6,528
Dec 24, 2025	41.28	41.42	41.28	41.42	41.22	0.33%	46,981
Dec 23, 2025	41.22	41.30	41.22	41.28	41.08	0.20%	11,766
Dec 22, 2025	41.23	41.23	41.17	41.20	41.00	-0.05%	8,185
Dec 19, 2025	41.26	41.29	41.22	41.22	41.02	-0.05%	5,792
Dec 18, 2025	41.23	41.26	41.18	41.24	41.04	0.17%	20,856
Dec 17, 2025	41.14	41.18	41.10	41.17	40.97	0.05%	31,911
Dec 16, 2025	41.13	41.18	41.11	41.15	40.95	0.02%	8,379
Dec 15, 2025	41.16	41.16	41.10	41.14	40.95	0.13%	6,742
Dec 12, 2025	41.14	41.15	41.06	41.09	40.89	-0.15%	8,812
Dec 11, 2025	41.16	41.21	41.14	41.15	40.95	-0.10%	56,541
Dec 10, 2025	41.03	41.19	41.03	41.19	40.99	0.34%	16,819
Dec 9, 2025	41.09	41.09	41.04	41.05	40.85	-0.05%	157,074
Dec 8, 2025	41.19	41.19	41.05	41.07	40.87	-0.39%	20,700
Dec 5, 2025	41.22	41.23	41.13	41.23	41.03	-0.05%	85,033
Dec 4, 2025	41.24	41.28	41.11	41.25	41.05	-0.02%	78,628
Dec 3, 2025	41.18	41.27	41.18	41.26	41.06	-0.02%	27,165
Dec 2, 2025	41.18	41.27	41.10	41.27	41.07	0.29%	69,586
Dec 1, 2025	41.09	41.25	41.09	41.15	40.95	-0.63%	79,139
Nov 28, 2025	41.40	41.49	41.35	41.41	41.03	0.08%	38,282
Nov 26, 2025	41.31	41.43	41.29	41.38	41.00	0.06%	24,554
Nov 25, 2025	41.19	41.40	41.15	41.35	40.97	0.35%	53,241
Nov 24, 2025	41.10	41.22	41.10	41.21	40.83	0.21%	71,038
Nov 21, 2025	41.03	41.18	40.99	41.12	40.75	0.32%	75,329
Nov 20, 2025	41.08	41.09	40.86	40.99	40.62	0.05%	1,396,714
Nov 19, 2025	40.96	41.02	40.88	40.97	40.60	-	64,474
Nov 18, 2025	41.14	41.14	40.87	40.97	40.60	0.01%	25,996
Nov 17, 2025	40.96	41.02	40.93	40.96	40.59	0.06%	39,434
Nov 14, 2025	40.95	41.13	40.46	40.94	40.57	-0.17%	1,284,174
Nov 13, 2025	41.03	41.04	40.92	41.01	40.64	-0.15%	1,230,181
Nov 12, 2025	41.16	41.50	41.04	41.07	40.70	-0.28%	58,433
Nov 11, 2025	41.13	41.22	41.13	41.19	40.81	0.16%	29,948
Nov 10, 2025	41.08	41.14	41.04	41.12	40.75	0.24%	12,819
Nov 7, 2025	40.92	41.07	40.87	41.02	40.65	0.38%	40,882
Nov 6, 2025	40.96	40.96	40.81	40.87	40.49	-0.04%	90,501
Nov 5, 2025	40.92	40.99	40.78	40.88	40.51	0.17%	1,296,317
Nov 4, 2025	40.88	40.96	40.80	40.81	40.44	-0.44%	20,506
Nov 3, 2025	41.04	41.05	40.89	40.99	40.62	-1.09%	266,161
Oct 31, 2025	41.34	41.61	41.24	41.44	40.88	-0.36%	134,108
Oct 30, 2025	41.29	41.61	41.10	41.59	41.03	0.73%	28,199