XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.78	40.92	40.78	40.82	40.82	-0.36%	3,980
Mar 5, 2026	41.08	41.08	40.92	40.97	40.97	-0.23%	12,786
Mar 4, 2026	41.11	41.14	40.95	41.06	41.06	-0.07%	1,576,433
Mar 3, 2026	41.02	41.11	41.00	41.09	41.09	-0.22%	7,077
Mar 2, 2026	41.13	41.25	41.10	41.18	41.18	-0.50%	48,204
Feb 27, 2026	41.38	41.61	41.38	41.39	41.23	-0.39%	20,078
Feb 26, 2026	41.39	41.61	41.36	41.55	41.39	0.34%	1,445,624
Feb 25, 2026	41.38	41.42	41.38	41.41	41.25	0.06%	7,324
Feb 24, 2026	41.36	41.39	41.36	41.39	41.22	-	16,435
Feb 23, 2026	41.38	41.43	41.38	41.39	41.22	-0.11%	4,447
Feb 20, 2026	41.42	41.43	41.41	41.43	41.27	0.12%	3,393
Feb 19, 2026	41.38	41.38	41.35	41.38	41.22	-0.02%	5,885
Feb 18, 2026	41.35	41.40	41.35	41.39	41.23	0.12%	7,830
Feb 17, 2026	41.33	41.37	41.31	41.34	41.18	-0.04%	8,328
Feb 13, 2026	41.35	41.39	41.34	41.36	41.19	0.12%	2,000
Feb 12, 2026	41.34	41.34	41.30	41.31	41.14	-0.02%	17,981
Feb 11, 2026	41.31	41.33	41.26	41.32	41.15	-0.02%	4,573
Feb 10, 2026	41.35	41.39	41.33	41.33	41.16	0.05%	14,640
Feb 9, 2026	41.26	41.39	41.26	41.31	41.14	0.16%	7,561
Feb 6, 2026	41.21	41.25	41.19	41.24	41.08	0.23%	8,175
Feb 5, 2026	41.14	41.17	41.11	41.15	40.98	0.14%	25,093
Feb 4, 2026	41.21	41.23	41.08	41.09	40.93	-0.39%	1,284,574
Feb 3, 2026	41.23	41.26	41.16	41.25	41.09	0.01%	17,285
Feb 2, 2026	41.20	41.26	41.20	41.25	41.08	-0.34%	27,017
Jan 30, 2026	41.36	41.58	41.32	41.39	41.03	0.06%	46,374
Jan 29, 2026	41.40	41.40	41.31	41.36	41.01	-	36,411
Jan 28, 2026	41.39	41.39	41.34	41.36	41.01	-0.06%	15,732
Jan 27, 2026	41.37	41.39	41.37	41.39	41.03	-	9,410
Jan 26, 2026	41.38	41.39	41.37	41.39	41.03	0.06%	15,642
Jan 23, 2026	41.37	41.39	41.33	41.36	41.01	-0.10%	20,053
Jan 22, 2026	41.34	41.43	41.28	41.40	41.05	0.41%	1,410,067
Jan 21, 2026	41.30	41.36	41.23	41.23	40.88	-0.17%	1,268,938
Jan 20, 2026	41.44	41.44	41.21	41.30	40.95	-0.29%	10,054
Jan 16, 2026	41.38	41.47	41.38	41.42	41.07	0.08%	24,072
Jan 15, 2026	41.36	41.39	41.35	41.39	41.03	0.06%	18,849
Jan 14, 2026	41.33	41.37	41.29	41.36	41.01	0.05%	14,957
Jan 13, 2026	41.33	41.35	41.29	41.34	40.99	0.03%	14,437
Jan 12, 2026	41.28	41.36	41.28	41.33	40.98	0.04%	29,184
Jan 9, 2026	41.30	41.37	41.28	41.31	40.96	0.03%	3,691
Jan 8, 2026	41.25	41.32	41.25	41.30	40.95	-	6,947
Jan 7, 2026	41.29	41.30	41.26	41.30	40.95	0.05%	26,723
Jan 6, 2026	41.25	41.31	41.25	41.28	40.93	-0.02%	14,213
Jan 5, 2026	41.22	41.31	41.20	41.29	40.94	0.17%	9,984
Jan 2, 2026	41.18	41.22	41.11	41.22	40.87	0.18%	56,245
Dec 31, 2025	41.20	41.20	41.14	41.14	40.80	-0.18%	2,219
Dec 30, 2025	41.19	41.25	41.18	41.22	40.87	-0.36%	9,714
Dec 29, 2025	41.35	41.40	41.33	41.37	40.82	-	3,429
Dec 26, 2025	41.37	41.39	41.34	41.37	40.82	-0.12%	6,528
Dec 24, 2025	41.28	41.42	41.28	41.42	40.87	0.33%	46,981
Dec 23, 2025	41.22	41.30	41.22	41.28	40.74	0.20%	11,766