XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	108.75	108.94	108.06	108.39	108.39	0.77%	5,692,679
Oct 23, 2025	107.38	107.89	106.50	107.56	107.56	0.22%	6,341,371
Oct 22, 2025	108.87	109.56	106.56	107.32	107.32	-2.04%	10,679,213
Oct 21, 2025	110.13	110.54	109.08	109.56	109.56	-0.55%	6,792,812
Oct 20, 2025	108.83	110.54	108.34	110.17	110.17	2.20%	8,697,755
Oct 17, 2025	107.50	108.84	106.50	107.80	107.80	-0.10%	9,981,145
Oct 16, 2025	109.69	110.96	106.99	107.91	107.91	-0.42%	17,515,119
Oct 15, 2025	105.51	108.62	105.37	108.37	108.37	3.09%	11,955,897
Oct 14, 2025	104.13	106.01	103.43	105.12	105.12	-0.14%	7,819,803
Oct 13, 2025	105.12	105.86	104.45	105.27	105.27	0.27%	10,190,531
Oct 10, 2025	107.01	107.08	104.13	104.99	104.99	-1.44%	16,973,132
Oct 9, 2025	105.86	107.26	105.77	106.52	106.52	1.02%	12,143,477
Oct 8, 2025	104.30	106.53	103.74	105.44	105.44	1.70%	11,849,987
Oct 7, 2025	103.86	104.05	102.55	103.68	103.68	0.04%	6,746,360
Oct 6, 2025	104.12	104.51	103.45	103.64	103.64	0.04%	7,956,089
Oct 3, 2025	102.99	104.10	102.79	103.60	103.60	0.98%	12,886,463
Oct 2, 2025	101.64	102.60	101.01	102.59	102.59	1.18%	8,601,223
Oct 1, 2025	100.11	102.15	100.11	101.39	101.39	1.19%	9,736,173
Sep 30, 2025	99.42	100.53	98.87	100.20	100.20	0.80%	12,913,925
Sep 29, 2025	98.33	99.49	98.01	99.40	99.40	1.48%	9,957,284
Sep 26, 2025	96.28	98.00	95.86	97.95	97.95	2.18%	12,363,331
Sep 25, 2025	96.75	96.98	95.74	95.86	95.86	-1.62%	9,148,325
Sep 24, 2025	97.26	98.07	96.98	97.44	97.44	0.69%	9,202,554
Sep 23, 2025	97.09	97.75	96.62	96.77	96.77	-0.54%	7,122,564
Sep 22, 2025	95.99	97.66	95.34	97.30	97.30	1.78%	11,373,916
Sep 19, 2025	96.99	97.04	95.37	95.60	95.57	-1.12%	7,144,242
Sep 18, 2025	94.79	96.73	94.71	96.68	96.65	3.10%	9,284,885
Sep 17, 2025	94.06	95.81	93.49	93.77	93.74	0.03%	15,125,281
Sep 16, 2025	93.53	94.13	93.26	93.74	93.71	0.33%	6,439,795
Sep 15, 2025	94.08	94.45	92.64	93.43	93.40	-0.73%	9,160,376
Sep 12, 2025	95.42	95.65	94.09	94.12	94.09	-1.65%	9,365,986
Sep 11, 2025	93.99	95.74	93.81	95.70	95.67	1.92%	7,953,853
Sep 10, 2025	95.17	95.29	93.50	93.90	93.87	-1.14%	10,477,317
Sep 9, 2025	94.40	94.99	93.66	94.98	94.95	0.58%	6,725,131
Sep 8, 2025	94.98	95.08	93.80	94.43	94.40	-1.09%	10,459,298
Sep 5, 2025	93.72	95.65	93.70	95.47	95.44	2.14%	13,163,094
Sep 4, 2025	93.59	93.97	92.49	93.47	93.44	-0.19%	7,801,172
Sep 3, 2025	93.07	94.86	92.61	93.65	93.62	0.83%	9,058,462
Sep 2, 2025	91.29	93.51	91.10	92.88	92.86	3.37%	14,515,248
Aug 29, 2025	90.24	90.68	89.33	89.85	89.83	-0.49%	5,049,755
Aug 28, 2025	90.38	91.13	90.03	90.29	90.27	-	4,462,918
Aug 27, 2025	89.79	90.48	89.64	90.29	90.27	0.43%	5,737,095
Aug 26, 2025	89.07	89.95	88.71	89.90	89.88	1.25%	6,180,649
Aug 25, 2025	90.88	91.18	88.60	88.79	88.77	-2.34%	8,513,190
Aug 22, 2025	90.29	91.98	89.96	90.92	90.90	1.11%	9,891,293
Aug 21, 2025	88.61	90.03	88.23	89.92	89.90	0.78%	8,439,127
Aug 20, 2025	88.55	89.37	88.18	89.22	89.20	0.47%	7,956,351
Aug 19, 2025	89.67	89.76	88.60	88.80	88.78	-1.56%	8,271,786
Aug 18, 2025	90.60	91.34	90.12	90.21	90.19	-0.52%	6,353,153
Aug 15, 2025	89.77	90.74	89.50	90.68	90.66	1.24%	10,672,390