XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	157.59	158.72	155.82	156.46	-	-1.83%	7,377,269
Sep 9, 2026	160.50	162.97	159.35	159.38	159.38	-1.57%	5,428,788
Sep 8, 2026	160.77	163.43	158.80	161.93	161.93	-1.15%	8,480,910
Sep 4, 2026	162.74	164.35	162.51	163.81	163.81	-0.35%	3,729,142
Sep 3, 2026	165.22	165.96	162.85	164.38	164.38	-0.60%	5,401,012
Sep 2, 2026	164.45	168.06	162.27	165.37	165.37	1.21%	8,653,695
Sep 1, 2026	161.75	163.45	161.16	163.40	163.40	0.55%	8,445,364
Aug 31, 2026	161.00	163.22	159.62	162.50	162.50	0.07%	7,356,083
Aug 28, 2026	166.72	167.12	162.16	162.38	162.38	-3.48%	9,794,803
Aug 27, 2026	167.76	169.27	166.88	168.23	168.23	-0.10%	4,514,651
Aug 26, 2026	168.08	169.05	166.50	168.39	168.39	-0.42%	8,946,973
Aug 25, 2026	166.18	169.89	165.79	169.10	169.10	3.00%	9,899,684
Aug 24, 2026	164.99	165.55	161.49	164.17	164.17	-0.94%	8,527,777
Aug 21, 2026	164.60	167.91	163.74	165.73	165.73	1.44%	10,016,422
Aug 20, 2026	166.66	167.53	162.53	163.38	163.38	-3.64%	15,030,953
Aug 19, 2026	165.70	169.68	164.50	169.55	169.55	5.90%	14,090,517
Aug 18, 2026	158.34	160.60	157.88	160.11	160.11	0.36%	6,522,029
Aug 17, 2026	156.83	159.86	155.86	159.53	159.53	1.35%	6,362,115
Aug 14, 2026	156.54	157.77	154.15	157.41	157.41	0.35%	6,322,595
Aug 13, 2026	160.25	160.67	156.55	156.86	156.86	-1.59%	7,535,064
Aug 12, 2026	158.14	160.09	157.19	159.39	159.39	0.84%	6,047,250
Aug 11, 2026	158.50	159.18	156.79	158.07	158.07	0.03%	6,203,690
Aug 10, 2026	155.98	158.55	155.00	158.03	158.03	0.42%	7,454,660
Aug 7, 2026	156.87	157.85	154.96	157.37	157.37	1.86%	8,397,115
Aug 6, 2026	153.95	156.89	153.14	154.50	154.50	0.97%	8,778,726
Aug 5, 2026	153.13	155.12	151.49	153.01	153.01	0.74%	8,973,751
Aug 4, 2026	148.77	152.21	147.94	151.88	151.88	3.10%	7,841,311
Aug 3, 2026	146.98	148.15	143.78	147.31	147.31	0.20%	6,719,045
Jul 31, 2026	151.20	151.77	146.00	147.01	147.01	-2.94%	8,044,030
Jul 30, 2026	148.00	151.84	146.72	151.46	151.46	2.40%	6,729,020
Jul 29, 2026	149.23	151.11	146.67	147.91	147.91	-1.25%	9,051,876
Jul 28, 2026	150.50	150.89	147.15	149.78	149.78	-0.54%	8,918,955
Jul 27, 2026	151.76	154.21	150.54	150.59	150.59	0.07%	9,325,934
Jul 24, 2026	152.78	153.28	149.91	150.48	150.48	-1.15%	7,387,093
Jul 23, 2026	149.99	153.39	149.33	152.23	152.23	0.08%	6,647,024
Jul 22, 2026	153.64	154.75	151.98	152.11	152.11	-1.55%	6,301,228
Jul 21, 2026	151.02	154.72	150.77	154.50	154.50	2.36%	7,759,193
Jul 20, 2026	154.64	156.54	150.89	150.94	150.94	-2.15%	7,797,481
Jul 17, 2026	149.57	155.47	149.15	154.26	154.26	1.49%	11,572,834
Jul 16, 2026	155.02	155.65	150.93	152.00	152.00	-2.70%	9,850,628
Jul 15, 2026	154.25	156.33	152.90	156.22	156.22	0.50%	5,608,902
Jul 14, 2026	155.72	156.32	153.75	155.45	155.45	0.07%	8,187,644
Jul 13, 2026	157.23	157.29	153.87	155.34	155.34	-2.32%	11,350,475
Jul 10, 2026	163.89	164.23	156.27	159.03	159.03	-3.20%	12,259,955
Jul 9, 2026	162.80	165.71	162.80	164.28	164.28	0.80%	7,531,972
Jul 8, 2026	162.23	164.14	159.46	162.97	162.97	-0.55%	10,792,467
Jul 7, 2026	162.04	164.35	159.35	163.87	163.87	1.90%	9,548,199
Jul 6, 2026	160.23	161.56	158.67	160.81	160.81	0.22%	7,470,556
Jul 2, 2026	157.51	160.82	156.48	160.46	160.46	2.50%	9,697,493
Jul 1, 2026	157.93	159.00	156.19	156.55	156.55	-1.07%	7,575,187