XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2024	40.67	41.20	40.67	41.20	41.20	1.23%	309
Nov 25, 2024	40.75	40.78	40.70	40.70	40.70	0.29%	1,156
Nov 22, 2024	40.59	40.59	40.58	40.58	40.58	0.07%	1,087
Nov 21, 2024	40.64	40.65	40.55	40.55	40.55	0.02%	2,736
Nov 20, 2024	40.35	40.66	40.35	40.54	40.54	-0.07%	1,923
Nov 19, 2024	40.53	40.61	40.46	40.57	40.57	0.37%	3,138
Nov 18, 2024	40.42	40.57	40.31	40.42	40.42	-0.08%	6,151
Nov 15, 2024	40.35	40.53	40.28	40.45	40.45	0.03%	10,095
Nov 14, 2024	40.61	40.61	40.40	40.44	40.44	-0.14%	1,289
Nov 13, 2024	40.65	40.65	40.45	40.50	40.50	-0.01%	2,534
Nov 12, 2024	40.60	40.60	40.50	40.50	40.50	-0.25%	7,293
Nov 11, 2024	40.66	40.70	40.60	40.60	40.60	-0.04%	1,249
Nov 8, 2024	40.62	40.67	40.60	40.62	40.62	0.13%	27,210
Nov 7, 2024	40.40	40.66	40.13	40.57	40.57	0.33%	2,585
Nov 6, 2024	40.28	40.52	40.28	40.44	40.44	-0.14%	3,250
Nov 5, 2024	40.34	40.49	40.34	40.49	40.49	0.69%	1,844
Nov 4, 2024	40.31	40.31	40.21	40.21	40.21	0.01%	1,071
Nov 1, 2024	40.22	40.26	40.21	40.21	40.21	-0.79%	586
Oct 31, 2024	40.33	40.58	40.33	40.53	40.31	-0.15%	7,105
Oct 30, 2024	40.61	40.66	40.57	40.59	40.37	-0.07%	3,979
Oct 29, 2024	40.62	40.66	40.62	40.62	40.40	0.11%	567
Oct 28, 2024	40.65	40.65	40.54	40.57	40.36	0.26%	1,546
Oct 25, 2024	40.25	40.63	40.25	40.47	40.25	-0.40%	1,773
Oct 24, 2024	40.51	40.65	40.48	40.63	40.41	0.51%	4,643
Oct 23, 2024	40.51	40.51	40.30	40.42	40.21	-0.34%	3,126
Oct 22, 2024	40.56	40.62	40.51	40.56	40.35	-0.15%	4,726
Oct 21, 2024	40.70	40.70	40.56	40.62	40.41	-0.48%	13,302
Oct 18, 2024	40.69	40.86	40.62	40.82	40.60	0.36%	4,782
Oct 17, 2024	40.75	40.75	40.64	40.67	40.45	-0.35%	2,980
Oct 16, 2024	40.88	40.89	40.75	40.81	40.60	0.52%	5,613
Oct 15, 2024	40.62	40.62	40.60	40.60	40.39	-0.25%	297
Oct 14, 2024	40.72	40.76	40.52	40.71	40.49	0.05%	3,326
Oct 11, 2024	40.75	40.78	40.68	40.68	40.47	0.21%	794
Oct 10, 2024	40.74	40.74	40.51	40.60	40.38	-0.02%	1,239
Oct 9, 2024	40.71	40.71	40.50	40.61	40.39	-0.10%	1,220
Oct 8, 2024	40.51	40.65	40.51	40.65	40.44	0.24%	2,450
Oct 7, 2024	40.74	40.74	40.42	40.56	40.34	-0.45%	4,786
Oct 4, 2024	40.85	40.85	40.61	40.74	40.52	-0.15%	1,975
Oct 3, 2024	40.81	40.91	40.75	40.80	40.58	-0.24%	34,072
Oct 2, 2024	40.94	40.99	40.74	40.90	40.68	-0.01%	5,555
Oct 1, 2024	40.93	40.93	40.91	40.91	40.69	-0.50%	354
Sep 30, 2024	41.15	41.24	41.07	41.11	40.68	-0.09%	4,000
Sep 27, 2024	41.19	41.25	41.15	41.15	40.72	0.17%	8,484
Sep 26, 2024	40.98	41.18	40.97	41.08	40.65	-0.11%	1,199
Sep 25, 2024	41.06	41.15	41.06	41.13	40.70	-0.10%	2,071
Sep 24, 2024	41.09	41.20	40.94	41.17	40.74	0.28%	11,458
Sep 23, 2024	41.15	41.18	41.05	41.05	40.63	-0.10%	757
Sep 20, 2024	41.07	41.09	40.89	41.09	40.67	0.13%	1,183
Sep 19, 2024	40.96	41.17	40.96	41.04	40.62	0.11%	1,196
Sep 18, 2024	40.92	40.99	40.92	40.99	40.57	0.10%	691
Sep 17, 2024	41.13	41.13	40.94	40.95	40.53	0.21%	5,963
Sep 16, 2024	40.99	41.00	40.84	40.87	40.44	-0.03%	2,661
Sep 13, 2024	40.99	41.01	40.80	40.88	40.46	0.25%	2,883
Sep 12, 2024	40.82	40.87	40.62	40.78	40.36	0.08%	7,961
Sep 11, 2024	40.79	40.84	40.75	40.75	40.32	0.17%	1,731
Sep 10, 2024	40.86	40.87	40.56	40.68	40.26	-0.25%	4,442
Sep 9, 2024	40.77	40.81	40.77	40.78	40.36	0.32%	288
Sep 6, 2024	40.91	40.91	40.65	40.65	40.23	-0.05%	1,360
Sep 5, 2024	40.80	40.80	40.58	40.67	40.25	-0.17%	1,961
Sep 4, 2024	40.46	40.75	40.46	40.74	40.32	0.37%	2,079
Sep 3, 2024	40.59	40.66	40.57	40.59	40.17	-0.53%	1,361
Aug 30, 2024	40.81	40.81	40.81	40.81	40.17	-	174
Aug 29, 2024	40.81	40.81	40.81	40.81	40.17	0.05%	136
Aug 28, 2024	40.68	40.88	40.68	40.79	40.15	-0.05%	2,617
Aug 27, 2024	40.83	40.83	40.81	40.81	40.17	0.26%	475
Aug 26, 2024	40.73	40.84	40.70	40.70	40.06	-0.33%	832
Aug 23, 2024	40.83	40.83	40.72	40.83	40.20	0.44%	1,911
Aug 22, 2024	40.70	40.70	40.60	40.65	40.02	-0.10%	805
Aug 21, 2024	40.81	40.81	40.69	40.69	40.06	0.26%	1,251
Aug 20, 2024	40.64	40.64	40.50	40.59	39.96	-0.03%	316
Aug 19, 2024	40.64	40.77	40.60	40.60	39.97	0.09%	3,126
Aug 16, 2024	40.57	40.57	40.54	40.57	39.93	0.36%	4,106
Aug 15, 2024	40.42	40.42	40.42	40.42	39.79	0.04%	225
Aug 14, 2024	40.43	40.44	40.32	40.40	39.77	0.14%	1,016
Aug 13, 2024	40.16	40.37	40.16	40.35	39.72	0.46%	1,057
Aug 12, 2024	40.17	40.17	40.16	40.16	39.53	-0.22%	289
Aug 9, 2024	40.35	40.35	40.25	40.25	39.62	-	30,817
Aug 8, 2024	40.10	40.25	40.10	40.25	39.62	0.37%	2,140
Aug 7, 2024	40.34	40.34	40.02	40.10	39.47	-0.20%	2,400
Aug 6, 2024	40.07	40.23	40.05	40.18	39.55	0.55%	19,386
Aug 5, 2024	39.93	40.05	39.70	39.96	39.34	-0.65%	6,508
Aug 2, 2024	40.23	40.24	40.18	40.22	39.59	-0.14%	3,300
Aug 1, 2024	40.36	40.36	40.09	40.28	39.65	-0.59%	11,839
Jul 31, 2024	40.35	40.52	40.35	40.52	39.67	0.65%	2,148
Jul 30, 2024	40.14	40.32	40.14	40.26	39.42	0.01%	13,404
Jul 29, 2024	40.30	40.36	40.25	40.25	39.41	-0.17%	374
Jul 26, 2024	40.30	40.32	40.22	40.32	39.48	-0.08%	823
Jul 25, 2024	40.38	40.38	40.36	40.36	39.51	0.33%	344
Jul 24, 2024	40.24	40.43	40.18	40.23	39.38	-0.30%	8,614
Jul 23, 2024	40.49	40.49	40.29	40.35	39.50	0.02%	560
Jul 22, 2024	40.34	40.39	40.21	40.34	39.50	0.12%	2,493
Jul 19, 2024	40.19	40.29	40.19	40.29	39.45	0.17%	792
Jul 18, 2024	40.37	40.37	40.22	40.22	39.38	-0.17%	1,063
Jul 17, 2024	40.30	40.30	40.29	40.29	39.45	-0.12%	373
Jul 16, 2024	40.28	40.34	40.20	40.34	39.49	0.34%	2,343
Jul 15, 2024	40.29	40.29	40.11	40.20	39.36	-0.12%	866
Jul 12, 2024	40.29	40.29	40.25	40.25	39.41	0.32%	151
Jul 11, 2024	40.15	40.15	40.12	40.12	39.28	0.28%	139
Jul 10, 2024	39.86	40.01	39.86	40.01	39.17	0.12%	265
Jul 9, 2024	39.97	39.97	39.96	39.96	39.13	0.14%	6,396