XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	40.67	40.70	40.65	40.67	40.67	0.12%	2,013
Jun 17, 2025	40.62	40.64	40.62	40.62	40.62	-0.11%	803
Jun 16, 2025	40.68	40.68	40.64	40.66	40.66	0.21%	986
Jun 13, 2025	40.62	40.62	40.58	40.58	40.58	-0.23%	1,017
Jun 12, 2025	40.63	40.67	40.63	40.67	40.67	0.04%	3,424
Jun 11, 2025	40.67	40.70	40.65	40.65	40.65	0.03%	97,686
Jun 10, 2025	40.59	40.65	40.57	40.64	40.64	0.16%	4,270
Jun 9, 2025	40.55	40.59	40.53	40.58	40.58	0.09%	3,232
Jun 6, 2025	40.53	40.65	40.51	40.54	40.54	0.10%	8,140
Jun 5, 2025	40.60	40.65	40.50	40.50	40.50	-0.20%	3,051
Jun 4, 2025	40.58	40.60	40.56	40.58	40.58	0.23%	832
Jun 3, 2025	40.46	40.65	40.35	40.49	40.49	0.20%	467,029
Jun 2, 2025	40.38	40.42	40.37	40.41	40.41	-0.52%	8,501
May 30, 2025	40.59	40.64	40.59	40.62	40.41	0.08%	3,329
May 29, 2025	40.60	40.69	40.57	40.58	40.37	0.11%	5,637
May 28, 2025	40.53	40.55	40.47	40.54	40.33	-0.23%	1,514
May 27, 2025	40.46	40.64	40.45	40.63	40.42	0.83%	6,032
May 23, 2025	40.27	40.35	40.24	40.30	40.09	0.01%	4,201
May 22, 2025	40.23	40.36	40.23	40.29	40.09	0.04%	5,144
May 21, 2025	40.42	40.48	40.27	40.28	40.07	-0.48%	5,227
May 20, 2025	40.43	40.48	40.42	40.47	40.26	-0.12%	2,527
May 19, 2025	40.42	40.69	40.42	40.52	40.31	-0.03%	4,217
May 16, 2025	40.50	40.53	40.49	40.53	40.32	0.15%	2,044
May 15, 2025	40.39	40.49	40.39	40.47	40.26	0.22%	2,413
May 14, 2025	40.47	40.52	40.38	40.38	40.17	-0.26%	7,581
May 13, 2025	40.46	40.53	40.43	40.49	40.28	0.20%	3,508
May 12, 2025	40.41	40.41	40.33	40.41	40.20	0.74%	1,345
May 9, 2025	40.12	40.12	40.10	40.11	39.91	-0.25%	3,200
May 8, 2025	40.08	40.26	40.07	40.21	40.01	0.48%	15,675
May 7, 2025	40.02	40.09	40.02	40.02	39.81	0.08%	3,571
May 6, 2025	39.94	40.02	39.93	39.99	39.78	-0.07%	9,026
May 5, 2025	39.95	40.47	39.95	40.02	39.81	-0.06%	8,818
May 2, 2025	40.04	40.04	40.00	40.04	39.84	0.43%	3,751
May 1, 2025	39.94	40.03	39.87	39.87	39.67	-0.68%	7,848
Apr 30, 2025	40.05	40.15	40.05	40.14	39.74	-0.37%	3,105
Apr 29, 2025	40.15	40.29	40.05	40.29	39.88	0.30%	5,188
Apr 28, 2025	40.17	40.17	40.09	40.17	39.77	-0.11%	1,675
Apr 25, 2025	40.06	40.22	40.06	40.22	39.81	0.33%	2,322
Apr 24, 2025	39.93	40.08	39.88	40.08	39.68	0.57%	3,244
Apr 23, 2025	40.18	40.18	39.84	39.86	39.45	0.37%	5,763
Apr 22, 2025	39.67	39.74	39.67	39.71	39.31	0.42%	408
Apr 21, 2025	39.55	39.58	39.50	39.54	39.15	-0.40%	4,079
Apr 17, 2025	39.70	39.77	39.66	39.70	39.30	0.18%	2,801
Apr 16, 2025	39.52	39.68	39.52	39.63	39.23	0.13%	5,287
Apr 15, 2025	39.59	39.64	39.53	39.58	39.18	0.35%	1,476
Apr 14, 2025	39.56	39.61	39.36	39.44	39.04	0.15%	7,506
Apr 11, 2025	39.10	39.42	39.06	39.38	38.98	0.25%	3,570
Apr 10, 2025	39.39	39.49	39.18	39.28	38.89	-1.03%	1,978
Apr 9, 2025	38.51	39.73	38.23	39.69	39.29	1.91%	17,693
Apr 8, 2025	39.53	39.53	38.95	38.95	38.56	-0.73%	7,296