XBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.93	32.02	31.43	31.97	31.97	4.30%	9,183
Oct 14, 2026	30.70	31.76	30.66	30.66	30.66	-0.28%	2,318
Oct 13, 2026	31.35	31.35	30.74	30.74	30.74	-6.17%	937
Oct 12, 2026	33.45	33.70	32.77	32.77	32.76	-2.99%	3,969
Oct 9, 2026	33.77	33.77	33.77	33.77	33.77	5.74%	34
Oct 8, 2026	31.70	31.94	30.60	31.94	31.94	-1.26%	3,749
Oct 7, 2026	32.44	33.18	32.35	32.35	32.35	-0.79%	3,316
Oct 6, 2026	32.56	33.80	32.19	32.61	32.61	-6.83%	985
Oct 5, 2026	33.53	35.00	33.44	35.00	35.00	2.29%	2,145
Oct 2, 2026	34.99	34.99	34.21	34.21	34.21	-0.44%	15,626
Oct 1, 2026	35.64	35.64	34.36	34.36	34.36	-4.31%	12,640
Sep 30, 2026	36.30	36.30	35.91	35.91	35.91	1.55%	544
Sep 29, 2026	35.25	35.37	35.25	35.37	35.36	0.33%	210
Sep 28, 2026	34.55	35.25	34.55	35.25	35.25	1.70%	700
Sep 25, 2026	35.11	35.11	34.63	34.66	34.66	-1.24%	1,211
Sep 24, 2026	35.10	35.10	35.10	35.10	35.10	0.87%	29
Sep 23, 2026	37.71	37.81	34.77	34.79	34.79	-8.10%	5,573
Sep 22, 2026	37.00	37.96	37.00	37.86	37.86	4.56%	3,010
Sep 21, 2026	36.00	36.40	36.00	36.21	36.21	2.00%	3,653
Sep 18, 2026	35.50	35.50	35.50	35.50	35.50	-2.16%	24
Sep 17, 2026	36.28	36.28	36.28	36.28	36.28	5.36%	90
Sep 16, 2026	34.44	34.44	34.44	34.44	34.44	0.45%	22
Sep 15, 2026	34.28	34.28	34.28	34.28	34.28	-4.87%	131
Sep 14, 2026	36.04	36.04	36.04	36.04	36.04	1.60%	12
Sep 11, 2026	35.47	35.47	35.47	35.47	35.47	-0.70%	43
Sep 10, 2026	35.72	35.72	35.72	35.72	35.72	-3.43%	129
Sep 9, 2026	36.99	36.99	36.99	36.99	36.99	-2.97%	10
Sep 8, 2026	38.12	38.12	38.12	38.12	38.12	-2.47%	77
Sep 4, 2026	39.09	39.09	39.09	39.09	39.09	-0.76%	51
Sep 3, 2026	39.39	39.39	39.39	39.39	39.39	-1.11%	22
Sep 2, 2026	39.83	39.83	39.83	39.83	39.83	2.51%	185
Sep 1, 2026	38.53	38.85	38.53	38.85	38.85	0.80%	575
Aug 31, 2026	37.39	38.55	37.39	38.55	38.55	0.12%	231
Aug 28, 2026	40.14	40.14	38.50	38.50	38.50	-7.04%	216
Aug 27, 2026	41.42	41.42	41.42	41.42	41.42	-0.21%	207
Aug 26, 2026	40.72	41.50	40.11	41.50	41.50	-0.58%	1,911
Aug 25, 2026	41.67	41.78	41.51	41.75	41.75	5.55%	1,466
Aug 24, 2026	38.83	39.55	38.83	39.55	39.55	-1.75%	1,014
Aug 21, 2026	40.83	40.83	40.26	40.26	40.26	2.63%	968
Aug 20, 2026	38.76	39.23	38.76	39.23	39.23	-7.09%	379
Aug 19, 2026	40.75	42.22	40.75	42.22	42.22	11.76%	888
Aug 18, 2026	37.78	37.78	37.78	37.78	37.78	0.65%	27
Aug 17, 2026	37.53	37.53	37.53	37.53	37.53	2.58%	12
Aug 14, 2026	36.59	36.59	36.59	36.59	36.59	0.45%	59
Aug 13, 2026	36.42	36.42	36.42	36.42	36.42	-2.94%	102
Aug 12, 2026	37.53	37.53	37.53	37.53	37.53	1.56%	126
Aug 11, 2026	36.95	36.95	36.95	36.95	36.95	-0.04%	148
Aug 10, 2026	36.97	36.97	36.97	36.97	36.97	0.98%	25
Aug 7, 2026	36.61	36.61	36.61	36.61	36.61	3.57%	12
Aug 6, 2026	35.35	35.35	35.35	35.35	35.35	1.91%	16