XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.58	40.63	40.54	40.54	40.54	-0.20%	17,374
Sep 3, 2026	40.62	40.65	40.62	40.62	40.62	0.23%	11,946
Sep 2, 2026	40.55	40.56	40.52	40.53	40.53	-0.08%	20,584
Sep 1, 2026	40.58	40.64	40.55	40.56	40.56	-0.12%	39,406
Aug 31, 2026	40.79	40.79	40.72	40.79	40.61	0.09%	6,447
Aug 28, 2026	40.87	40.87	40.76	40.76	40.57	-0.26%	5,649
Aug 27, 2026	40.84	40.87	40.84	40.86	40.68	0.15%	22,554
Aug 26, 2026	40.81	40.83	40.80	40.80	40.62	-0.03%	9,672
Aug 25, 2026	40.80	40.82	40.79	40.81	40.63	0.11%	30,144
Aug 24, 2026	40.74	40.78	40.70	40.77	40.58	-0.04%	25,245
Aug 21, 2026	40.71	40.86	40.71	40.78	40.60	0.18%	1,555,862
Aug 20, 2026	40.68	40.71	40.68	40.71	40.52	-0.01%	14,578
Aug 19, 2026	40.78	40.81	40.60	40.71	40.53	-0.01%	1,506,656
Aug 18, 2026	40.70	40.72	40.67	40.72	40.53	-0.13%	3,588
Aug 17, 2026	40.72	40.77	40.70	40.77	40.59	0.15%	1,603,434
Aug 14, 2026	40.79	40.79	40.67	40.71	40.53	-0.27%	1,497,673
Aug 13, 2026	40.75	40.82	40.74	40.82	40.64	0.31%	30,075
Aug 12, 2026	40.70	40.72	40.67	40.70	40.51	0.12%	21,462
Aug 11, 2026	40.65	40.65	40.62	40.65	40.46	0.16%	2,692
Aug 10, 2026	40.68	40.68	40.57	40.58	40.40	-0.42%	33,524
Aug 7, 2026	40.71	40.75	40.68	40.75	40.57	0.30%	1,506,102
Aug 6, 2026	40.66	40.66	40.61	40.63	40.45	-0.10%	9,662
Aug 5, 2026	40.69	40.69	40.62	40.67	40.49	0.05%	110,324
Aug 4, 2026	40.54	40.66	40.54	40.65	40.47	0.32%	105,935
Aug 3, 2026	40.52	40.52	40.48	40.52	40.34	0.25%	50,718
Jul 31, 2026	40.60	40.64	40.53	40.62	40.24	-0.04%	8,244
Jul 30, 2026	40.61	40.64	40.61	40.64	40.25	0.33%	6,119
Jul 29, 2026	40.57	40.63	40.48	40.50	40.12	-0.09%	15,686
Jul 28, 2026	40.54	40.56	40.53	40.54	40.15	0.03%	14,958
Jul 27, 2026	40.56	40.58	40.52	40.52	40.14	0.14%	32,775
Jul 24, 2026	40.50	40.53	40.44	40.47	40.08	-0.09%	141,274
Jul 23, 2026	40.47	40.50	40.31	40.50	40.12	-0.36%	129,061
Jul 22, 2026	40.68	40.69	40.63	40.65	40.26	-0.09%	7,147
Jul 21, 2026	40.71	40.71	40.68	40.68	40.30	0.02%	4,357
Jul 20, 2026	40.84	40.84	40.67	40.67	40.29	-0.37%	1,487,224
Jul 17, 2026	40.85	40.85	40.80	40.82	40.44	-0.17%	28,500
Jul 16, 2026	40.83	40.89	40.83	40.89	40.51	0.06%	16,905
Jul 15, 2026	40.85	40.88	40.83	40.86	40.48	0.12%	1,112,749
Jul 14, 2026	40.81	40.82	40.81	40.82	40.43	0.18%	5,050
Jul 13, 2026	40.77	40.79	40.74	40.74	40.36	-0.14%	22,209
Jul 10, 2026	40.83	40.83	40.78	40.80	40.41	-0.09%	5,692
Jul 9, 2026	40.79	40.87	40.79	40.84	40.45	0.17%	2,611
Jul 8, 2026	40.76	40.77	40.74	40.77	40.38	-0.28%	3,798
Jul 7, 2026	40.89	40.91	40.83	40.88	40.50	-0.06%	37,522
Jul 6, 2026	40.83	40.92	40.83	40.91	40.52	0.14%	7,309
Jul 2, 2026	40.83	40.85	40.80	40.85	40.46	0.18%	7,840
Jul 1, 2026	40.86	40.86	40.76	40.78	40.39	-0.10%	1,176,996
Jun 30, 2026	40.99	41.02	40.93	41.00	40.43	-0.05%	5,630
Jun 29, 2026	40.96	41.02	40.94	41.02	40.45	0.21%	6,651
Jun 26, 2026	40.92	40.97	40.92	40.93	40.37	-0.06%	7,557