XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.79	40.79	40.67	40.71	40.71	-0.27%	1,497,673
Aug 13, 2026	40.75	40.82	40.74	40.82	40.82	0.31%	30,075
Aug 12, 2026	40.70	40.72	40.67	40.70	40.70	0.12%	21,461
Aug 11, 2026	40.65	40.65	40.62	40.65	40.65	0.16%	2,691
Aug 10, 2026	40.68	40.68	40.57	40.58	40.58	-0.42%	33,524
Aug 7, 2026	40.71	40.75	40.68	40.75	40.75	0.30%	1,506,101
Aug 6, 2026	40.66	40.66	40.61	40.63	40.63	-0.10%	9,661
Aug 5, 2026	40.69	40.69	40.62	40.67	40.67	0.05%	110,323
Aug 4, 2026	40.54	40.66	40.54	40.65	40.65	0.32%	105,935
Aug 3, 2026	40.52	40.52	40.48	40.52	40.52	0.25%	50,718
Jul 31, 2026	40.60	40.64	40.53	40.62	40.42	-0.04%	8,244
Jul 30, 2026	40.61	40.64	40.61	40.64	40.44	0.33%	6,119
Jul 29, 2026	40.57	40.63	40.48	40.50	40.30	-0.09%	15,686
Jul 28, 2026	40.54	40.56	40.53	40.54	40.34	0.03%	14,958
Jul 27, 2026	40.56	40.58	40.52	40.52	40.32	0.14%	32,775
Jul 24, 2026	40.50	40.53	40.44	40.47	40.27	-0.09%	141,274
Jul 23, 2026	40.47	40.50	40.31	40.50	40.30	-0.36%	129,061
Jul 22, 2026	40.68	40.69	40.63	40.65	40.45	-0.09%	7,147
Jul 21, 2026	40.71	40.71	40.68	40.68	40.48	0.02%	4,357
Jul 20, 2026	40.84	40.84	40.67	40.67	40.47	-0.37%	1,487,224
Jul 17, 2026	40.85	40.85	40.80	40.82	40.62	-0.17%	28,500
Jul 16, 2026	40.83	40.89	40.83	40.89	40.69	0.06%	16,905
Jul 15, 2026	40.85	40.88	40.83	40.86	40.66	0.12%	1,112,749
Jul 14, 2026	40.81	40.82	40.81	40.82	40.61	0.18%	5,050
Jul 13, 2026	40.77	40.79	40.74	40.74	40.54	-0.14%	22,209
Jul 10, 2026	40.83	40.83	40.78	40.80	40.60	-0.09%	5,692
Jul 9, 2026	40.79	40.87	40.79	40.84	40.63	0.17%	2,611
Jul 8, 2026	40.76	40.77	40.74	40.77	40.56	-0.28%	3,798
Jul 7, 2026	40.89	40.91	40.83	40.88	40.68	-0.06%	37,522
Jul 6, 2026	40.83	40.92	40.83	40.91	40.70	0.14%	7,309
Jul 2, 2026	40.83	40.85	40.80	40.85	40.65	0.18%	7,840
Jul 1, 2026	40.86	40.86	40.76	40.78	40.57	-0.10%	1,176,996
Jun 30, 2026	40.99	41.02	40.93	41.00	40.61	-0.05%	5,630
Jun 29, 2026	40.96	41.02	40.94	41.02	40.63	0.21%	6,651
Jun 26, 2026	40.92	40.97	40.92	40.93	40.55	-0.06%	7,557
Jun 25, 2026	40.95	40.98	40.93	40.96	40.57	0.05%	9,565
Jun 24, 2026	40.96	40.96	40.93	40.94	40.55	0.05%	5,705
Jun 23, 2026	40.84	40.95	40.84	40.92	40.53	-0.06%	14,982
Jun 22, 2026	40.94	40.94	40.90	40.94	40.56	0.02%	68,935
Jun 18, 2026	40.85	40.94	40.85	40.93	40.55	0.38%	9,594
Jun 17, 2026	40.97	40.98	40.76	40.78	40.40	-0.51%	72,383
Jun 16, 2026	40.99	40.99	40.98	40.99	40.60	0.05%	2,012
Jun 15, 2026	40.95	41.02	40.92	40.97	40.58	0.17%	38,720
Jun 12, 2026	40.92	40.92	40.82	40.90	40.51	-0.05%	40,380
Jun 11, 2026	40.76	40.94	40.76	40.92	40.53	0.42%	7,155
Jun 10, 2026	40.79	40.79	40.70	40.75	40.37	-0.26%	16,827
Jun 9, 2026	40.83	40.85	40.72	40.85	40.47	0.27%	1,319,022
Jun 8, 2026	40.79	40.79	40.72	40.74	40.36	-0.14%	64,237
Jun 5, 2026	40.74	40.81	40.72	40.80	40.42	-0.12%	68,608
Jun 4, 2026	40.81	40.88	40.80	40.85	40.47	0.21%	10,145