XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.50	40.53	40.44	40.47	40.47	-0.09%	141,273
Jul 23, 2026	40.47	40.50	40.31	40.50	40.50	-0.36%	129,059
Jul 22, 2026	40.68	40.69	40.63	40.65	40.65	-0.09%	7,147
Jul 21, 2026	40.71	40.71	40.68	40.68	40.68	0.02%	4,356
Jul 20, 2026	40.84	40.84	40.67	40.67	40.67	-0.37%	1,487,223
Jul 17, 2026	40.85	40.85	40.80	40.82	40.82	-0.17%	28,500
Jul 16, 2026	40.83	40.89	40.83	40.89	40.89	0.06%	16,905
Jul 15, 2026	40.85	40.88	40.83	40.86	40.86	0.12%	1,112,749
Jul 14, 2026	40.81	40.82	40.81	40.82	40.82	0.18%	5,050
Jul 13, 2026	40.77	40.79	40.74	40.74	40.74	-0.14%	22,209
Jul 10, 2026	40.83	40.83	40.78	40.80	40.80	-0.09%	5,692
Jul 9, 2026	40.79	40.87	40.79	40.84	40.83	0.17%	2,610
Jul 8, 2026	40.76	40.77	40.74	40.77	40.77	-0.28%	3,798
Jul 7, 2026	40.89	40.91	40.83	40.88	40.88	-0.06%	37,522
Jul 6, 2026	40.83	40.92	40.83	40.91	40.91	0.14%	7,309
Jul 2, 2026	40.83	40.85	40.80	40.85	40.85	0.18%	7,840
Jul 1, 2026	40.86	40.86	40.76	40.78	40.77	-0.10%	1,176,996
Jun 30, 2026	40.99	41.02	40.93	41.00	40.81	-0.05%	5,630
Jun 29, 2026	40.96	41.02	40.94	41.02	40.83	0.21%	6,651
Jun 26, 2026	40.92	40.97	40.92	40.93	40.75	-0.06%	7,557
Jun 25, 2026	40.95	40.98	40.93	40.96	40.77	0.05%	9,565
Jun 24, 2026	40.96	40.96	40.93	40.94	40.75	0.05%	5,705
Jun 23, 2026	40.84	40.95	40.84	40.92	40.73	-0.06%	14,982
Jun 22, 2026	40.94	40.94	40.90	40.94	40.76	0.02%	68,935
Jun 18, 2026	40.85	40.94	40.85	40.93	40.75	0.38%	9,594
Jun 17, 2026	40.97	40.98	40.76	40.78	40.60	-0.51%	72,383
Jun 16, 2026	40.99	40.99	40.98	40.99	40.80	0.05%	2,012
Jun 15, 2026	40.95	41.02	40.92	40.97	40.78	0.17%	38,720
Jun 12, 2026	40.92	40.92	40.82	40.90	40.71	-0.05%	40,380
Jun 11, 2026	40.76	40.94	40.76	40.92	40.73	0.42%	7,155
Jun 10, 2026	40.79	40.79	40.70	40.75	40.57	-0.26%	16,827
Jun 9, 2026	40.83	40.85	40.72	40.85	40.67	0.27%	1,319,022
Jun 8, 2026	40.79	40.79	40.72	40.74	40.56	-0.14%	64,237
Jun 5, 2026	40.74	40.81	40.72	40.80	40.62	-0.12%	68,608
Jun 4, 2026	40.81	40.88	40.80	40.85	40.67	0.21%	10,145
Jun 3, 2026	40.83	40.85	40.69	40.76	40.58	-0.42%	1,597,876
Jun 2, 2026	40.92	40.94	40.92	40.93	40.75	0.10%	7,093
Jun 1, 2026	40.89	40.90	40.62	40.89	40.71	-0.05%	8,701
May 29, 2026	41.07	41.11	41.05	41.10	40.73	0.05%	10,597
May 28, 2026	40.89	41.10	40.89	41.08	40.71	0.42%	1,350,174
May 27, 2026	40.93	40.95	40.88	40.91	40.54	-0.07%	8,118
May 26, 2026	40.94	40.94	40.80	40.94	40.57	0.34%	34,114
May 22, 2026	40.88	40.99	40.71	40.80	40.43	-0.10%	1,826,216
May 21, 2026	40.81	40.88	40.74	40.84	40.47	0.16%	90,038
May 20, 2026	40.61	40.84	40.61	40.78	40.41	0.46%	13,286
May 19, 2026	40.64	40.66	40.50	40.59	40.22	-0.27%	183,200
May 18, 2026	40.68	40.71	40.55	40.70	40.33	0.20%	1,484,441
May 15, 2026	40.69	40.76	40.62	40.62	40.25	-0.40%	13,999
May 14, 2026	40.86	40.87	40.60	40.78	40.42	-0.01%	14,059
May 13, 2026	40.81	40.86	40.71	40.79	40.42	-0.07%	1,283,208