XBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.15	50.15	50.13	50.14	50.14	0.03%	108,562
Feb 20, 2025	50.14	50.14	50.11	50.12	50.12	0.01%	82,523
Feb 19, 2025	50.11	50.12	50.10	50.12	50.12	0.02%	168,494
Feb 18, 2025	50.10	50.11	50.10	50.11	50.11	-0.01%	148,604
Feb 14, 2025	50.11	50.11	50.10	50.11	50.11	0.07%	48,653
Feb 13, 2025	50.08	50.08	50.07	50.08	50.08	0.02%	110,210
Feb 12, 2025	50.07	50.07	50.06	50.07	50.07	0.01%	128,908
Feb 11, 2025	50.05	50.07	50.05	50.06	50.06	0.02%	212,498
Feb 10, 2025	50.05	50.07	50.05	50.05	50.05	-0.01%	100,129
Feb 7, 2025	50.04	50.06	50.04	50.06	50.06	0.03%	223,317
Feb 6, 2025	50.03	50.05	50.03	50.04	50.04	-0.01%	464,760
Feb 5, 2025	50.03	50.05	50.03	50.05	50.05	0.02%	126,248
Feb 4, 2025	50.04	50.04	50.02	50.04	50.04	0.01%	429,465
Feb 3, 2025	50.02	50.05	50.02	50.03	50.03	-0.35%	241,381
Jan 31, 2025	50.21	50.21	50.19	50.21	50.03	0.05%	111,087
Jan 30, 2025	50.18	50.19	50.17	50.18	50.01	0.02%	97,733
Jan 29, 2025	50.18	50.19	50.17	50.17	50.00	-0.04%	77,210
Jan 28, 2025	50.18	50.19	50.17	50.19	50.02	0.04%	75,784
Jan 27, 2025	50.19	50.19	50.17	50.17	50.00	-	76,535
Jan 24, 2025	50.17	50.18	50.16	50.17	50.00	0.04%	89,882
Jan 23, 2025	50.15	50.15	50.14	50.15	49.98	0.02%	136,337
Jan 22, 2025	50.15	50.15	50.13	50.14	49.97	-	185,143
Jan 21, 2025	50.15	50.15	50.13	50.14	49.97	-	197,291
Jan 17, 2025	50.14	50.14	50.13	50.14	49.97	0.05%	91,893
Jan 16, 2025	50.12	50.12	50.11	50.12	49.94	0.02%	79,657
Jan 15, 2025	50.12	50.12	50.10	50.11	49.93	0.02%	129,489
Jan 14, 2025	50.10	50.10	50.09	50.10	49.92	-	83,786
Jan 13, 2025	50.08	50.10	50.08	50.10	49.92	0.02%	70,608
Jan 10, 2025	50.08	50.10	50.08	50.09	49.91	0.01%	121,788
Jan 8, 2025	50.11	50.11	50.07	50.08	49.91	0.03%	81,110
Jan 7, 2025	50.07	50.07	50.06	50.07	49.89	-	110,873
Jan 6, 2025	50.08	50.08	50.05	50.07	49.89	0.02%	137,699
Jan 3, 2025	50.06	50.06	50.05	50.06	49.88	0.03%	186,536
Jan 2, 2025	50.04	50.05	50.03	50.04	49.87	0.01%	76,644
Dec 31, 2024	50.03	50.04	50.02	50.04	49.86	0.03%	138,779
Dec 30, 2024	50.01	50.02	50.01	50.02	49.85	-0.34%	86,078
Dec 27, 2024	50.17	50.20	50.17	50.19	49.84	0.05%	109,113
Dec 26, 2024	50.16	50.19	50.16	50.17	49.81	0.01%	130,880
Dec 24, 2024	50.16	50.17	50.16	50.16	49.81	0.01%	91,369
Dec 23, 2024	50.15	50.16	50.14	50.16	49.80	0.01%	51,477
Dec 20, 2024	50.15	50.15	50.14	50.15	49.80	0.04%	103,070
Dec 19, 2024	50.14	50.14	50.12	50.13	49.78	0.04%	120,195
Dec 18, 2024	50.11	50.12	50.11	50.11	49.76	0.02%	107,493
Dec 17, 2024	50.11	50.11	50.10	50.10	49.75	-0.02%	135,174
Dec 16, 2024	50.12	50.12	50.10	50.11	49.76	0.03%	292,914
Dec 13, 2024	50.09	50.10	50.09	50.10	49.74	0.03%	76,524
Dec 12, 2024	50.07	50.09	50.07	50.08	49.73	0.02%	81,015
Dec 11, 2024	50.06	50.08	50.06	50.07	49.72	0.01%	131,295
Dec 10, 2024	50.06	50.07	50.06	50.07	49.71	0.03%	72,542
Dec 9, 2024	50.05	50.06	50.05	50.05	49.70	-0.02%	103,093
Dec 6, 2024	50.07	50.07	50.05	50.06	49.71	0.08%	126,671
Dec 5, 2024	50.02	50.03	50.02	50.02	49.67	-	163,741
Dec 4, 2024	50.02	50.03	50.01	50.02	49.67	0.01%	208,963
Dec 3, 2024	50.00	50.02	50.00	50.02	49.66	0.02%	133,815
Dec 2, 2024	50.00	50.01	49.99	50.01	49.65	-0.34%	117,803
Nov 29, 2024	50.17	50.18	50.17	50.18	49.64	0.04%	59,150
Nov 27, 2024	50.15	50.16	50.15	50.16	49.62	0.05%	118,567
Nov 26, 2024	50.13	50.14	50.13	50.13	49.60	-0.01%	207,304
Nov 25, 2024	50.13	50.14	50.13	50.14	49.60	0.03%	213,003
Nov 22, 2024	50.13	50.14	50.12	50.12	49.59	0.01%	98,308
Nov 21, 2024	50.12	50.12	50.11	50.12	49.58	0.02%	70,462
Nov 20, 2024	50.11	50.11	50.10	50.11	49.57	0.01%	94,927
Nov 19, 2024	50.10	50.11	50.10	50.10	49.57	-	224,165
Nov 18, 2024	50.10	50.11	50.09	50.10	49.57	0.02%	97,503
Nov 15, 2024	50.10	50.10	50.08	50.09	49.56	-	110,504
Nov 14, 2024	50.09	50.09	50.08	50.09	49.56	0.04%	176,075
Nov 13, 2024	50.06	50.09	50.06	50.07	49.54	0.01%	214,579
Nov 12, 2024	50.06	50.07	50.05	50.07	49.53	0.02%	156,979
Nov 11, 2024	50.07	50.07	50.05	50.06	49.52	-0.03%	130,162
Nov 8, 2024	50.07	50.07	50.06	50.07	49.54	0.05%	96,181
Nov 7, 2024	50.05	50.06	50.04	50.05	49.51	0.02%	261,613
Nov 6, 2024	50.03	50.04	50.03	50.04	49.50	-	178,524
Nov 5, 2024	50.04	50.06	50.02	50.04	49.50	0.02%	375,983
Nov 4, 2024	50.03	50.04	50.02	50.03	49.49	-0.01%	457,438
Nov 1, 2024	50.02	50.03	50.02	50.03	49.50	-0.27%	207,845
Oct 31, 2024	50.17	50.17	50.16	50.17	49.46	-	150,840
Oct 30, 2024	50.15	50.17	50.15	50.17	49.46	0.04%	150,347
Oct 29, 2024	50.16	50.16	50.14	50.15	49.44	-0.01%	204,614
Oct 28, 2024	50.15	50.16	50.14	50.15	49.45	-	194,637
Oct 25, 2024	50.14	50.15	50.14	50.15	49.44	0.05%	118,031
Oct 24, 2024	50.14	50.14	50.12	50.13	49.42	-	163,056
Oct 23, 2024	50.13	50.13	50.12	50.13	49.42	-	84,695
Oct 22, 2024	50.12	50.13	50.12	50.13	49.42	0.01%	55,204
Oct 21, 2024	50.11	50.13	50.11	50.12	49.41	-0.01%	254,413
Oct 18, 2024	50.11	50.13	50.11	50.13	49.42	0.03%	146,471
Oct 17, 2024	50.09	50.11	50.09	50.11	49.40	0.04%	120,814
Oct 16, 2024	50.09	50.10	50.09	50.09	49.38	-	181,595
Oct 15, 2024	50.09	50.09	50.08	50.09	49.38	-	123,403
Oct 14, 2024	50.09	50.09	50.08	50.09	49.38	-	176,446
Oct 11, 2024	50.10	50.10	50.07	50.09	49.38	0.07%	114,091
Oct 10, 2024	50.06	50.06	50.05	50.06	49.35	0.02%	58,976
Oct 9, 2024	50.04	50.05	50.04	50.05	49.34	-	87,817
Oct 8, 2024	50.04	50.05	50.03	50.05	49.34	0.01%	89,641
Oct 7, 2024	50.02	50.05	50.02	50.04	49.34	-	166,077
Oct 4, 2024	50.05	50.05	50.03	50.04	49.34	-	146,443
Oct 3, 2024	50.04	50.05	50.03	50.04	49.34	0.02%	198,500
Oct 2, 2024	50.03	50.04	50.02	50.03	49.33	-	138,626
Oct 1, 2024	50.04	50.04	50.02	50.03	49.33	-0.34%	92,269
Sep 30, 2024	50.21	50.21	50.20	50.20	49.30	-0.01%	108,534
Sep 27, 2024	50.21	50.21	50.20	50.21	49.31	0.04%	202,404