XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.35	41.39	41.34	41.36	41.36	0.12%	2,000
Feb 12, 2026	41.34	41.34	41.30	41.31	41.31	-0.02%	17,981
Feb 11, 2026	41.31	41.33	41.26	41.32	41.32	-0.02%	4,573
Feb 10, 2026	41.35	41.39	41.33	41.33	41.33	0.05%	14,640
Feb 9, 2026	41.26	41.39	41.26	41.31	41.31	0.16%	7,561
Feb 6, 2026	41.21	41.25	41.19	41.24	41.24	0.23%	8,175
Feb 5, 2026	41.14	41.17	41.11	41.15	41.15	0.14%	25,093
Feb 4, 2026	41.21	41.23	41.08	41.09	41.09	-0.39%	1,284,574
Feb 3, 2026	41.23	41.26	41.16	41.25	41.25	0.01%	17,285
Feb 2, 2026	41.20	41.26	41.20	41.25	41.25	-0.34%	27,017
Jan 30, 2026	41.36	41.58	41.32	41.39	41.20	0.06%	46,374
Jan 29, 2026	41.40	41.40	41.31	41.36	41.17	-	36,411
Jan 28, 2026	41.39	41.39	41.34	41.36	41.17	-0.06%	15,732
Jan 27, 2026	41.37	41.39	41.37	41.39	41.20	-	9,410
Jan 26, 2026	41.38	41.39	41.37	41.39	41.20	0.06%	15,642
Jan 23, 2026	41.37	41.39	41.33	41.36	41.17	-0.10%	20,053
Jan 22, 2026	41.34	41.43	41.28	41.40	41.21	0.41%	1,410,067
Jan 21, 2026	41.30	41.36	41.23	41.23	41.04	-0.17%	1,268,938
Jan 20, 2026	41.44	41.44	41.21	41.30	41.11	-0.29%	10,054
Jan 16, 2026	41.38	41.47	41.38	41.42	41.23	0.08%	24,072
Jan 15, 2026	41.36	41.39	41.35	41.39	41.19	0.06%	18,849
Jan 14, 2026	41.33	41.37	41.29	41.36	41.17	0.05%	14,957
Jan 13, 2026	41.33	41.35	41.29	41.34	41.15	0.03%	14,437
Jan 12, 2026	41.28	41.36	41.28	41.33	41.14	0.04%	29,184
Jan 9, 2026	41.30	41.37	41.28	41.31	41.12	0.03%	3,691
Jan 8, 2026	41.25	41.32	41.25	41.30	41.11	-	6,947
Jan 7, 2026	41.29	41.30	41.26	41.30	41.11	0.05%	26,723
Jan 6, 2026	41.25	41.31	41.25	41.28	41.09	-0.02%	14,213
Jan 5, 2026	41.22	41.31	41.20	41.29	41.10	0.17%	9,984
Jan 2, 2026	41.18	41.22	41.11	41.22	41.03	0.18%	56,245
Dec 31, 2025	41.20	41.20	41.14	41.14	40.96	-0.18%	2,219
Dec 30, 2025	41.19	41.25	41.18	41.22	41.03	-0.36%	9,714
Dec 29, 2025	41.35	41.40	41.33	41.37	40.98	-	3,429
Dec 26, 2025	41.37	41.39	41.34	41.37	40.98	-0.12%	6,528
Dec 24, 2025	41.28	41.42	41.28	41.42	41.03	0.33%	46,981
Dec 23, 2025	41.22	41.30	41.22	41.28	40.90	0.20%	11,766
Dec 22, 2025	41.23	41.23	41.17	41.20	40.81	-0.05%	8,185
Dec 19, 2025	41.26	41.29	41.22	41.22	40.83	-0.05%	5,792
Dec 18, 2025	41.23	41.26	41.18	41.24	40.85	0.17%	20,856
Dec 17, 2025	41.14	41.18	41.10	41.17	40.78	0.05%	31,911
Dec 16, 2025	41.13	41.18	41.11	41.15	40.76	0.02%	8,379
Dec 15, 2025	41.16	41.16	41.10	41.14	40.76	0.13%	6,742
Dec 12, 2025	41.14	41.15	41.06	41.09	40.70	-0.15%	8,812
Dec 11, 2025	41.16	41.21	41.14	41.15	40.76	-0.10%	56,541
Dec 10, 2025	41.03	41.19	41.03	41.19	40.80	0.34%	16,819
Dec 9, 2025	41.09	41.09	41.04	41.05	40.67	-0.05%	157,074
Dec 8, 2025	41.19	41.19	41.05	41.07	40.68	-0.39%	20,700
Dec 5, 2025	41.22	41.23	41.13	41.23	40.84	-0.05%	85,033
Dec 4, 2025	41.24	41.28	41.11	41.25	40.86	-0.02%	78,628
Dec 3, 2025	41.18	41.27	41.18	41.26	40.87	-0.02%	27,165