XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	40.80	40.80	40.76	40.76	-	-0.31%	988
May 11, 2026	40.90	40.93	40.87	40.89	40.89	-0.05%	74,107
May 8, 2026	40.86	40.93	40.82	40.91	40.91	0.24%	11,449
May 7, 2026	40.93	40.93	40.81	40.81	40.81	-0.47%	7,466
May 6, 2026	40.89	41.02	40.89	41.00	41.00	0.37%	50,283
May 5, 2026	40.82	40.85	40.82	40.85	40.85	0.19%	12,309
May 4, 2026	40.85	40.88	40.71	40.77	40.77	-0.25%	5,764
May 1, 2026	40.87	40.95	40.87	40.88	40.87	-0.41%	307,108
Apr 30, 2026	40.93	41.04	40.93	41.04	40.86	0.27%	4,445
Apr 29, 2026	40.99	41.00	40.86	40.93	40.75	-0.22%	10,603
Apr 28, 2026	40.93	41.04	40.93	41.02	40.84	-0.24%	29,721
Apr 27, 2026	41.08	41.14	41.05	41.12	40.94	0.12%	273,538
Apr 24, 2026	41.06	41.11	40.99	41.07	40.89	0.08%	8,822
Apr 23, 2026	41.05	41.09	40.94	41.04	40.85	-0.13%	8,095
Apr 22, 2026	41.09	41.09	41.03	41.09	40.91	0.14%	10,494
Apr 21, 2026	41.05	41.14	40.99	41.04	40.85	-0.18%	303,968
Apr 20, 2026	41.12	41.13	41.08	41.11	40.93	-0.06%	4,758
Apr 17, 2026	41.13	41.19	40.99	41.14	40.95	0.35%	13,435
Apr 16, 2026	41.07	41.07	40.98	40.99	40.81	-0.23%	28,125
Apr 15, 2026	41.09	41.28	41.02	41.09	40.90	0.01%	502,376
Apr 14, 2026	41.02	41.13	41.02	41.08	40.90	0.22%	8,173
Apr 13, 2026	40.96	41.00	40.94	40.99	40.81	0.13%	104,637
Apr 10, 2026	41.02	41.06	40.93	40.94	40.75	-0.27%	2,660
Apr 9, 2026	40.95	41.14	40.95	41.05	40.87	0.20%	1,294,680
Apr 8, 2026	41.15	41.15	40.90	40.97	40.79	0.39%	75,637
Apr 7, 2026	40.76	40.86	40.67	40.81	40.63	-0.07%	472,478
Apr 6, 2026	40.42	41.20	40.42	40.84	40.66	0.41%	198,511
Apr 2, 2026	40.43	40.73	40.43	40.67	40.49	0.16%	10,562
Apr 1, 2026	40.56	40.63	40.54	40.61	40.43	-0.20%	251,006
Mar 31, 2026	40.48	40.77	40.44	40.69	40.31	0.97%	40,240
Mar 30, 2026	40.39	40.42	40.28	40.30	39.93	0.18%	21,440
Mar 27, 2026	40.27	40.27	40.18	40.23	39.86	-0.22%	2,261
Mar 26, 2026	40.51	40.54	40.32	40.32	39.95	-0.64%	5,743
Mar 25, 2026	40.61	40.67	40.57	40.58	40.20	0.29%	2,958
Mar 24, 2026	40.48	40.58	40.46	40.46	40.09	-0.32%	301,725
Mar 23, 2026	40.56	40.72	40.56	40.59	40.22	0.48%	8,841
Mar 20, 2026	40.64	40.64	40.36	40.40	40.02	-0.72%	4,179
Mar 19, 2026	40.55	40.74	40.52	40.69	40.31	0.16%	16,016
Mar 18, 2026	40.72	40.76	40.63	40.63	40.25	-0.35%	22,938
Mar 17, 2026	40.76	40.77	40.73	40.77	40.39	0.30%	5,260
Mar 16, 2026	40.66	40.70	40.65	40.65	40.27	0.35%	14,456
Mar 13, 2026	40.70	40.70	40.48	40.51	40.13	-0.19%	38,201
Mar 12, 2026	40.77	40.79	40.58	40.58	40.21	-0.65%	59,090
Mar 11, 2026	40.85	41.04	40.82	40.85	40.47	-0.22%	53,231
Mar 10, 2026	40.94	41.07	40.92	40.94	40.56	-0.10%	16,375
Mar 9, 2026	40.73	40.98	40.61	40.98	40.60	0.39%	12,577
Mar 6, 2026	40.78	40.92	40.78	40.82	40.44	-0.36%	3,980
Mar 5, 2026	41.08	41.08	40.92	40.97	40.59	-0.23%	12,786
Mar 4, 2026	41.11	41.14	40.95	41.06	40.68	-0.07%	1,576,433
Mar 3, 2026	41.02	41.11	41.00	41.09	40.71	-0.22%	7,077