XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	41.38	41.41	41.36	41.38	41.38	0.19%	1,328
Sep 12, 2025	41.33	41.36	41.27	41.31	41.31	-0.08%	5,013
Sep 11, 2025	41.29	41.35	41.29	41.34	41.34	0.33%	5,396
Sep 10, 2025	41.19	41.23	41.19	41.21	41.21	0.15%	5,475
Sep 9, 2025	41.18	41.18	41.14	41.15	41.15	-0.08%	12,922
Sep 8, 2025	41.22	41.22	41.17	41.18	41.18	0.07%	7,742
Sep 5, 2025	41.23	41.25	41.15	41.15	41.15	0.19%	3,481
Sep 4, 2025	41.02	41.10	41.02	41.07	41.07	0.10%	1,310
Sep 3, 2025	40.97	41.03	40.97	41.03	41.03	0.33%	1,120
Sep 2, 2025	40.84	40.90	40.82	40.90	40.90	-0.67%	5,163
Aug 29, 2025	41.19	41.20	41.14	41.17	40.96	-0.11%	5,803
Aug 28, 2025	41.20	41.24	41.20	41.22	41.01	-	2,066
Aug 27, 2025	41.19	41.22	41.14	41.22	41.01	0.11%	2,869
Aug 26, 2025	41.15	41.28	41.15	41.17	40.97	0.05%	4,639
Aug 25, 2025	41.13	41.38	41.09	41.15	40.94	-0.07%	3,388
Aug 22, 2025	40.92	41.18	40.92	41.18	40.97	0.64%	4,262
Aug 21, 2025	40.93	40.95	40.89	40.92	40.72	-0.22%	4,812
Aug 20, 2025	40.97	41.07	40.95	41.01	40.80	0.10%	6,880
Aug 19, 2025	40.99	40.99	40.84	40.97	40.76	-0.03%	3,079
Aug 18, 2025	40.99	41.02	40.97	40.98	40.78	0.04%	14,749
Aug 15, 2025	40.96	40.97	40.95	40.97	40.76	-0.01%	2,210
Aug 14, 2025	41.00	41.00	40.94	40.97	40.77	-0.23%	1,626
Aug 13, 2025	41.04	41.07	41.01	41.07	40.86	0.28%	12,377
Aug 12, 2025	40.90	40.95	40.90	40.95	40.75	0.16%	1,886
Aug 11, 2025	40.89	40.94	40.86	40.89	40.68	-0.02%	3,109
Aug 8, 2025	40.90	41.01	40.88	40.90	40.69	0.02%	21,826
Aug 7, 2025	40.96	40.96	40.87	40.89	40.68	-0.09%	1,071
Aug 6, 2025	40.89	40.93	40.87	40.92	40.72	0.09%	4,892
Aug 5, 2025	40.84	40.90	40.78	40.88	40.68	-0.04%	4,832
Aug 4, 2025	40.85	40.90	40.75	40.90	40.70	0.37%	6,200
Aug 1, 2025	40.71	40.85	40.71	40.75	40.55	-0.50%	34,228
Jul 31, 2025	40.96	41.12	40.94	40.95	40.55	0.08%	10,101
Jul 30, 2025	40.92	41.00	40.91	40.92	40.51	-0.12%	2,971
Jul 29, 2025	40.92	41.05	40.92	40.97	40.56	-0.05%	6,129
Jul 28, 2025	40.96	41.39	40.94	40.99	40.58	0.05%	5,095
Jul 25, 2025	40.92	41.02	40.92	40.97	40.56	-	3,583
Jul 24, 2025	40.96	41.00	40.93	40.97	40.56	-0.01%	5,865
Jul 23, 2025	40.93	41.05	40.93	40.98	40.57	0.04%	6,907
Jul 22, 2025	40.89	41.03	40.87	40.96	40.55	-0.32%	14,168
Jul 21, 2025	40.93	41.22	40.90	41.09	40.68	0.42%	6,152
Jul 18, 2025	40.85	41.04	40.83	40.92	40.51	0.34%	15,799
Jul 17, 2025	40.80	40.82	40.77	40.78	40.37	0.07%	5,339
Jul 16, 2025	40.81	40.86	40.68	40.75	40.34	0.20%	3,548
Jul 15, 2025	40.74	40.75	40.66	40.67	40.26	-0.25%	3,523
Jul 14, 2025	40.72	40.82	40.72	40.77	40.36	0.05%	4,529
Jul 11, 2025	40.74	40.82	40.68	40.75	40.34	-0.24%	12,092
Jul 10, 2025	40.86	40.94	40.79	40.85	40.44	0.02%	9,425
Jul 9, 2025	40.80	40.94	40.80	40.84	40.43	0.21%	2,923
Jul 8, 2025	40.81	40.81	40.74	40.76	40.35	-0.04%	3,889
Jul 7, 2025	40.94	41.02	40.70	40.77	40.36	-0.46%	12,264