XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.27	40.27	40.18	40.23	40.23	-0.22%	2,261
Mar 26, 2026	40.51	40.54	40.32	40.32	40.32	-0.64%	5,743
Mar 25, 2026	40.61	40.67	40.57	40.58	40.58	0.29%	2,958
Mar 24, 2026	40.48	40.58	40.46	40.46	40.46	-0.32%	301,725
Mar 23, 2026	40.56	40.72	40.56	40.59	40.59	0.48%	8,841
Mar 20, 2026	40.64	40.64	40.36	40.40	40.40	-0.72%	4,179
Mar 19, 2026	40.55	40.74	40.52	40.69	40.69	0.16%	16,016
Mar 18, 2026	40.72	40.76	40.63	40.63	40.63	-0.35%	22,934
Mar 17, 2026	40.76	40.77	40.73	40.77	40.77	0.30%	5,260
Mar 16, 2026	40.66	40.70	40.65	40.65	40.65	0.35%	14,456
Mar 13, 2026	40.70	40.70	40.48	40.51	40.51	-0.19%	38,201
Mar 12, 2026	40.77	40.79	40.58	40.58	40.58	-0.65%	59,090
Mar 11, 2026	40.85	41.04	40.82	40.85	40.85	-0.22%	53,231
Mar 10, 2026	40.94	41.07	40.92	40.94	40.94	-0.10%	16,375
Mar 9, 2026	40.73	40.98	40.61	40.98	40.98	0.39%	12,577
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