XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	41.19	41.30	41.15	41.30	41.30	0.23%	38,015
Nov 24, 2025	41.10	41.22	41.10	41.21	41.21	0.21%	71,038
Nov 21, 2025	41.03	41.18	40.99	41.12	41.12	0.32%	75,329
Nov 20, 2025	41.08	41.09	40.86	40.99	40.99	0.05%	1,396,714
Nov 19, 2025	40.96	41.02	40.88	40.97	40.97	-	64,474
Nov 18, 2025	41.14	41.14	40.87	40.97	40.97	0.01%	25,996
Nov 17, 2025	40.96	41.02	40.93	40.96	40.96	0.06%	39,434
Nov 14, 2025	40.95	41.13	40.46	40.94	40.94	-0.17%	1,284,174
Nov 13, 2025	41.03	41.04	40.92	41.01	41.01	-0.15%	1,230,181
Nov 12, 2025	41.16	41.50	41.04	41.07	41.07	-0.28%	58,433
Nov 11, 2025	41.13	41.22	41.13	41.19	41.18	0.16%	29,948
Nov 10, 2025	41.08	41.14	41.04	41.12	41.12	0.24%	12,819
Nov 7, 2025	40.92	41.07	40.87	41.02	41.02	0.38%	40,882
Nov 6, 2025	40.96	40.96	40.81	40.87	40.87	-0.04%	90,501
Nov 5, 2025	40.92	40.99	40.78	40.88	40.88	0.17%	1,296,317
Nov 4, 2025	40.88	40.96	40.80	40.81	40.81	-0.44%	20,506
Nov 3, 2025	41.04	41.05	40.89	40.99	40.99	-1.09%	266,161
Oct 31, 2025	41.34	41.61	41.24	41.44	41.26	-0.36%	134,108
Oct 30, 2025	41.29	41.61	41.10	41.59	41.41	0.73%	28,199
Oct 29, 2025	41.44	41.47	41.29	41.29	41.11	-0.07%	9,983
Oct 28, 2025	41.43	41.46	41.32	41.32	41.14	-0.51%	3,702
Oct 27, 2025	41.38	41.57	41.33	41.53	41.35	0.47%	1,210,335
Oct 24, 2025	41.33	41.34	41.31	41.34	41.15	0.35%	6,452
Oct 23, 2025	41.17	41.26	41.13	41.19	41.01	0.02%	143,887
Oct 22, 2025	41.16	41.18	41.14	41.18	41.00	-	2,323
Oct 21, 2025	41.18	41.23	41.16	41.18	41.00	-0.11%	6,828
Oct 20, 2025	41.18	41.23	41.18	41.23	41.05	0.31%	1,427
Oct 17, 2025	41.11	41.11	40.97	41.10	40.92	0.13%	66,616
Oct 16, 2025	41.15	41.15	41.02	41.05	40.87	-0.13%	4,844
Oct 15, 2025	41.14	41.14	41.07	41.10	40.92	0.34%	4,332
Oct 14, 2025	40.88	41.01	40.86	40.96	40.78	-	1,104,392
Oct 13, 2025	40.91	40.96	40.88	40.96	40.78	0.69%	2,217
Oct 10, 2025	40.96	40.96	40.68	40.68	40.50	-0.51%	27,367
Oct 9, 2025	40.99	40.99	40.89	40.89	40.71	-0.37%	20,855
Oct 8, 2025	41.15	41.16	41.04	41.04	40.86	-0.41%	16,901
Oct 7, 2025	41.12	41.21	41.08	41.21	41.03	0.31%	2,514,701
Oct 6, 2025	41.10	41.12	41.03	41.08	40.90	0.28%	14,463
Oct 3, 2025	41.25	41.25	40.91	40.97	40.79	-0.64%	1,878,443
Oct 2, 2025	41.22	41.26	41.21	41.24	41.05	-0.06%	4,925
Oct 1, 2025	41.22	41.29	41.19	41.26	41.08	-0.21%	55,024
Sep 30, 2025	41.28	41.38	41.28	41.35	40.98	-0.05%	9,327
Sep 29, 2025	41.39	41.39	41.33	41.37	41.00	0.15%	4,333
Sep 26, 2025	41.22	41.38	41.22	41.31	40.94	0.14%	4,267
Sep 25, 2025	41.25	41.29	41.22	41.25	40.89	-0.21%	4,301
Sep 24, 2025	41.36	41.36	41.34	41.34	40.97	-0.14%	1,183
Sep 23, 2025	41.40	41.44	41.37	41.40	41.03	-0.18%	3,951
Sep 22, 2025	41.40	41.47	41.06	41.47	41.11	0.23%	1,015,029
Sep 19, 2025	41.36	41.41	41.36	41.38	41.01	-0.07%	3,375
Sep 18, 2025	41.37	41.41	41.35	41.41	41.04	0.16%	1,751
Sep 17, 2025	41.38	41.49	41.33	41.34	40.98	-0.14%	5,180