XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.83	39.83	39.80	39.80	39.80	-0.18%	3,069
Nov 5, 2026	39.85	39.89	39.77	39.87	39.87	-0.09%	113,600
Nov 4, 2026	39.85	39.93	39.80	39.91	39.91	0.57%	171,396
Nov 3, 2026	39.66	39.69	39.50	39.68	39.68	-	5,097
Nov 2, 2026	39.81	39.81	39.65	39.68	39.68	-0.14%	10,639
Oct 30, 2026	39.90	39.94	39.85	39.93	39.73	-	28,536
Oct 29, 2026	39.91	39.97	39.86	39.93	39.73	0.01%	6,305
Oct 28, 2026	39.96	39.96	39.81	39.93	39.73	0.05%	194,505
Oct 27, 2026	39.77	39.91	39.77	39.90	39.71	0.51%	11,992
Oct 26, 2026	39.64	39.74	39.64	39.70	39.51	0.17%	11,199
Oct 23, 2026	39.58	39.64	39.55	39.64	39.44	-0.04%	7,673
Oct 22, 2026	39.57	39.65	39.56	39.65	39.46	0.26%	3,263
Oct 21, 2026	39.53	39.58	39.52	39.55	39.36	0.24%	2,826
Oct 20, 2026	39.49	39.53	39.41	39.46	39.26	-0.10%	80,099
Oct 19, 2026	39.53	39.53	39.49	39.50	39.30	0.01%	8,724
Oct 16, 2026	39.61	39.62	39.45	39.49	39.30	-0.25%	14,846
Oct 15, 2026	39.58	39.63	39.55	39.59	39.39	0.25%	15,683
Oct 14, 2026	39.48	39.51	39.28	39.49	39.30	-0.18%	10,833
Oct 13, 2026	39.63	39.63	39.52	39.56	39.37	-0.23%	12,991
Oct 12, 2026	39.63	39.66	39.60	39.65	39.46	0.08%	5,914
Oct 9, 2026	39.63	39.63	39.56	39.62	39.43	0.20%	7,888
Oct 8, 2026	39.52	39.55	39.41	39.54	39.35	0.03%	19,812
Oct 7, 2026	39.45	39.55	39.45	39.53	39.33	-0.12%	10,137
Oct 6, 2026	39.31	39.59	39.31	39.58	39.38	0.46%	21,599
Oct 5, 2026	39.39	39.41	39.34	39.40	39.20	0.03%	1,009,065
Oct 2, 2026	39.50	39.55	39.39	39.39	39.19	0.04%	8,776
Oct 1, 2026	39.27	39.37	39.11	39.37	39.18	0.12%	32,718
Sep 30, 2026	39.57	39.66	39.51	39.51	39.13	-0.17%	1,822
Sep 29, 2026	39.70	39.70	39.52	39.58	39.19	-0.14%	6,699
Sep 28, 2026	39.72	39.73	39.62	39.64	39.25	-0.55%	33,808
Sep 25, 2026	39.88	39.88	39.82	39.86	39.47	-0.10%	7,178
Sep 24, 2026	39.95	39.99	39.89	39.90	39.50	-0.32%	12,258
Sep 23, 2026	40.23	40.23	40.01	40.02	39.63	-0.59%	4,580
Sep 22, 2026	40.29	40.29	40.25	40.26	39.87	-0.05%	20,753
Sep 21, 2026	40.26	40.30	40.26	40.28	39.89	0.24%	7,772
Sep 18, 2026	40.23	40.23	40.19	40.19	39.79	-0.30%	4,097
Sep 17, 2026	40.25	40.31	40.23	40.31	39.91	0.38%	3,175
Sep 16, 2026	40.26	40.26	40.15	40.15	39.76	0.16%	2,454
Sep 15, 2026	40.18	40.18	40.09	40.09	39.70	-0.40%	1,613,364
Sep 14, 2026	40.18	40.32	40.14	40.25	39.86	0.15%	1,675,983
Sep 11, 2026	40.32	40.32	40.18	40.19	39.80	-	134,465
Sep 10, 2026	40.31	40.33	40.18	40.19	39.80	-0.57%	121,191
Sep 9, 2026	40.51	40.53	40.42	40.42	40.02	-0.36%	1,584,217
Sep 8, 2026	40.60	40.60	40.54	40.57	40.17	0.06%	37,293
Sep 4, 2026	40.58	40.63	40.54	40.54	40.14	-0.20%	17,374
Sep 3, 2026	40.62	40.65	40.62	40.62	40.22	0.23%	11,946
Sep 2, 2026	40.55	40.56	40.52	40.53	40.13	-0.08%	20,584
Sep 1, 2026	40.58	40.64	40.55	40.56	40.16	-0.12%	39,406
Aug 31, 2026	40.79	40.79	40.72	40.79	40.21	0.09%	6,447
Aug 28, 2026	40.87	40.87	40.76	40.76	40.17	-0.26%	5,649