XBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	50.14	50.14	50.13	50.14	50.14	0.05%	91,893
Jan 16, 2025	50.12	50.12	50.11	50.12	50.12	0.02%	79,657
Jan 15, 2025	50.12	50.12	50.10	50.11	50.11	0.02%	129,489
Jan 14, 2025	50.10	50.10	50.09	50.10	50.10	-	83,786
Jan 13, 2025	50.08	50.10	50.08	50.10	50.10	0.02%	70,608
Jan 10, 2025	50.08	50.10	50.08	50.09	50.09	0.01%	121,788
Jan 8, 2025	50.11	50.11	50.07	50.08	50.08	0.03%	81,110
Jan 7, 2025	50.07	50.07	50.06	50.07	50.07	-	110,873
Jan 6, 2025	50.08	50.08	50.05	50.07	50.07	0.02%	137,699
Jan 3, 2025	50.06	50.06	50.05	50.06	50.06	0.03%	186,536
Jan 2, 2025	50.04	50.05	50.03	50.04	50.04	0.01%	76,644
Dec 31, 2024	50.03	50.04	50.02	50.04	50.04	0.03%	138,779
Dec 30, 2024	50.01	50.02	50.01	50.02	50.02	-0.34%	86,078
Dec 27, 2024	50.17	50.20	50.17	50.19	50.01	0.05%	109,113
Dec 26, 2024	50.16	50.19	50.16	50.17	49.99	0.01%	130,880
Dec 24, 2024	50.16	50.17	50.16	50.16	49.98	0.01%	91,369
Dec 23, 2024	50.15	50.16	50.14	50.16	49.98	0.01%	51,477
Dec 20, 2024	50.15	50.15	50.14	50.15	49.97	0.04%	103,070
Dec 19, 2024	50.14	50.14	50.12	50.13	49.95	0.04%	120,195
Dec 18, 2024	50.11	50.12	50.11	50.11	49.93	0.02%	107,493
Dec 17, 2024	50.11	50.11	50.10	50.10	49.92	-0.02%	135,174
Dec 16, 2024	50.12	50.12	50.10	50.11	49.93	0.03%	292,914
Dec 13, 2024	50.09	50.10	50.09	50.10	49.92	0.03%	76,524
Dec 12, 2024	50.07	50.09	50.07	50.08	49.90	0.02%	81,015
Dec 11, 2024	50.06	50.08	50.06	50.07	49.89	0.01%	131,295
Dec 10, 2024	50.06	50.07	50.06	50.07	49.89	0.03%	72,542
Dec 9, 2024	50.05	50.06	50.05	50.05	49.87	-0.02%	103,093
Dec 6, 2024	50.07	50.07	50.05	50.06	49.88	0.08%	126,671
Dec 5, 2024	50.02	50.03	50.02	50.02	49.84	-	163,741
Dec 4, 2024	50.02	50.03	50.01	50.02	49.84	0.01%	208,963
Dec 3, 2024	50.00	50.02	50.00	50.02	49.84	0.02%	133,815
Dec 2, 2024	50.00	50.01	49.99	50.01	49.83	-0.34%	117,803
Nov 29, 2024	50.17	50.18	50.17	50.18	49.82	0.04%	59,150
Nov 27, 2024	50.15	50.16	50.15	50.16	49.80	0.05%	118,567
Nov 26, 2024	50.13	50.14	50.13	50.13	49.77	-0.01%	207,304
Nov 25, 2024	50.13	50.14	50.13	50.14	49.78	0.03%	213,003
Nov 22, 2024	50.13	50.14	50.12	50.12	49.76	0.01%	98,308
Nov 21, 2024	50.12	50.12	50.11	50.12	49.76	0.02%	70,462
Nov 20, 2024	50.11	50.11	50.10	50.11	49.75	0.01%	94,927
Nov 19, 2024	50.10	50.11	50.10	50.10	49.74	-	224,165
Nov 18, 2024	50.10	50.11	50.09	50.10	49.74	0.02%	97,503
Nov 15, 2024	50.10	50.10	50.08	50.09	49.73	-	110,504
Nov 14, 2024	50.09	50.09	50.08	50.09	49.73	0.04%	176,075
Nov 13, 2024	50.06	50.09	50.06	50.07	49.71	0.01%	214,579
Nov 12, 2024	50.06	50.07	50.05	50.07	49.71	0.02%	156,979
Nov 11, 2024	50.07	50.07	50.05	50.06	49.70	-0.03%	130,162
Nov 8, 2024	50.07	50.07	50.06	50.07	49.71	0.05%	96,181
Nov 7, 2024	50.05	50.06	50.04	50.05	49.69	0.02%	261,613
Nov 6, 2024	50.03	50.04	50.03	50.04	49.68	-	178,524
Nov 5, 2024	50.04	50.06	50.02	50.04	49.68	0.02%	375,983
Nov 4, 2024	50.03	50.04	50.02	50.03	49.67	-0.01%	457,438
Nov 1, 2024	50.02	50.03	50.02	50.03	49.67	-0.27%	207,845
Oct 31, 2024	50.17	50.17	50.16	50.17	49.63	-	150,840
Oct 30, 2024	50.15	50.17	50.15	50.17	49.63	0.04%	150,347
Oct 29, 2024	50.16	50.16	50.14	50.15	49.61	-0.01%	204,614
Oct 28, 2024	50.15	50.16	50.14	50.15	49.62	-	194,637
Oct 25, 2024	50.14	50.15	50.14	50.15	49.62	0.05%	118,031
Oct 24, 2024	50.14	50.14	50.12	50.13	49.59	-	163,056
Oct 23, 2024	50.13	50.13	50.12	50.13	49.59	-	84,695
Oct 22, 2024	50.12	50.13	50.12	50.13	49.59	0.01%	55,204
Oct 21, 2024	50.11	50.13	50.11	50.12	49.59	-0.01%	254,413
Oct 18, 2024	50.11	50.13	50.11	50.13	49.59	0.03%	146,471
Oct 17, 2024	50.09	50.11	50.09	50.11	49.58	0.04%	120,814
Oct 16, 2024	50.09	50.10	50.09	50.09	49.56	-	181,595
Oct 15, 2024	50.09	50.09	50.08	50.09	49.56	-	123,403
Oct 14, 2024	50.09	50.09	50.08	50.09	49.56	-	176,446
Oct 11, 2024	50.10	50.10	50.07	50.09	49.56	0.07%	114,091
Oct 10, 2024	50.06	50.06	50.05	50.06	49.52	0.02%	58,976
Oct 9, 2024	50.04	50.05	50.04	50.05	49.51	-	87,817
Oct 8, 2024	50.04	50.05	50.03	50.05	49.51	0.01%	89,641
Oct 7, 2024	50.02	50.05	50.02	50.04	49.51	-	166,077
Oct 4, 2024	50.05	50.05	50.03	50.04	49.51	-	146,443
Oct 3, 2024	50.04	50.05	50.03	50.04	49.51	0.02%	198,500
Oct 2, 2024	50.03	50.04	50.02	50.03	49.50	-	138,626
Oct 1, 2024	50.04	50.04	50.02	50.03	49.50	-0.34%	92,269
Sep 30, 2024	50.21	50.21	50.20	50.20	49.47	-0.01%	108,534
Sep 27, 2024	50.21	50.21	50.20	50.21	49.48	0.04%	202,404
Sep 26, 2024	50.19	50.20	50.18	50.19	49.46	0.01%	50,623
Sep 25, 2024	50.21	50.21	50.18	50.18	49.45	-	147,556
Sep 24, 2024	50.19	50.19	50.17	50.18	49.45	-	130,463
Sep 23, 2024	50.19	50.19	50.17	50.18	49.45	0.02%	115,222
Sep 20, 2024	50.17	50.17	50.15	50.17	49.44	0.07%	73,143
Sep 19, 2024	50.15	50.15	50.13	50.14	49.41	0.01%	93,554
Sep 18, 2024	50.10	50.14	50.10	50.13	49.41	0.04%	124,419
Sep 17, 2024	50.12	50.12	50.10	50.11	49.39	-	136,160
Sep 16, 2024	50.11	50.11	50.10	50.11	49.39	0.04%	174,552
Sep 13, 2024	50.06	50.10	50.06	50.09	49.37	0.08%	108,162
Sep 12, 2024	50.04	50.06	50.03	50.05	49.33	0.04%	119,435
Sep 11, 2024	50.05	50.05	50.03	50.03	49.31	-0.03%	87,195
Sep 10, 2024	50.04	50.05	50.03	50.05	49.32	0.05%	107,035
Sep 9, 2024	50.03	50.03	50.02	50.02	49.30	-0.02%	81,081
Sep 6, 2024	50.05	50.05	50.02	50.03	49.31	0.06%	106,414
Sep 5, 2024	50.00	50.01	49.99	50.00	49.28	0.01%	155,850
Sep 4, 2024	49.99	50.00	49.98	50.00	49.27	0.03%	213,214
Sep 3, 2024	49.98	49.98	49.96	49.98	49.26	-0.39%	209,903
Aug 30, 2024	50.19	50.19	50.16	50.18	49.24	0.03%	103,580
Aug 29, 2024	50.15	50.16	50.14	50.16	49.23	0.03%	68,216
Aug 28, 2024	50.15	50.15	50.14	50.15	49.21	-	56,596
Aug 27, 2024	50.15	50.15	50.14	50.15	49.21	0.01%	76,961
Aug 26, 2024	50.14	50.15	50.13	50.14	49.21	0.01%	82,209