ETR:XB0T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.98	20.98	20.81	20.84	-	-0.43%	6,819
Sep 22, 2026	20.89	20.94	20.76	20.93	20.93	0.94%	5,239
Sep 21, 2026	20.57	20.74	20.57	20.74	20.74	1.64%	16,631
Sep 18, 2026	20.47	20.54	20.38	20.40	20.40	-0.29%	28,428
Sep 17, 2026	20.40	20.53	20.34	20.46	20.46	0.89%	11,597
Sep 16, 2026	20.16	20.39	20.10	20.28	20.28	0.60%	5,500
Sep 15, 2026	20.00	20.17	19.90	20.16	20.16	0.27%	14,848
Sep 14, 2026	20.10	20.12	19.93	20.11	20.11	-1.08%	11,802
Sep 11, 2026	20.22	20.36	20.13	20.33	20.33	1.60%	8,894
Sep 10, 2026	20.19	20.23	19.91	20.01	20.01	-1.14%	16,458
Sep 9, 2026	20.52	20.52	20.18	20.24	20.24	-1.20%	5,663
Sep 8, 2026	20.55	20.58	20.38	20.48	20.48	-1.23%	66,493
Sep 7, 2026	20.81	20.81	20.67	20.74	20.74	0.46%	10,823
Sep 4, 2026	20.59	20.66	20.50	20.64	20.64	0.86%	124,086
Sep 3, 2026	20.38	20.51	20.31	20.47	20.47	0.76%	8,024
Sep 2, 2026	20.20	20.34	20.03	20.31	20.31	-0.81%	18,960
Sep 1, 2026	20.77	20.78	20.42	20.48	20.48	-1.37%	23,556
Aug 31, 2026	20.91	20.91	20.76	20.76	20.76	-0.79%	5,139
Aug 28, 2026	20.86	21.00	20.86	20.93	20.93	0.63%	9,672
Aug 27, 2026	20.72	20.89	20.67	20.80	20.80	1.89%	12,931
Aug 26, 2026	20.55	20.60	20.41	20.41	20.41	-0.68%	7,152
Aug 25, 2026	20.47	20.63	20.47	20.55	20.55	1.28%	14,569
Aug 24, 2026	20.61	20.62	20.29	20.29	20.29	-1.93%	21,100
Aug 21, 2026	20.50	20.70	20.50	20.69	20.69	0.36%	17,469
Aug 20, 2026	20.86	20.86	20.55	20.62	20.62	-1.27%	12,806
Aug 19, 2026	20.81	21.01	20.75	20.88	20.88	-1.11%	14,524
Aug 18, 2026	21.37	21.45	21.10	21.12	21.12	-3.91%	6,378
Aug 17, 2026	21.89	22.00	21.80	21.98	21.98	0.55%	12,617
Aug 14, 2026	21.91	22.00	21.86	21.86	21.86	-0.43%	12,614
Aug 13, 2026	21.97	21.98	21.81	21.95	21.95	0.53%	10,457
Aug 12, 2026	21.79	22.09	21.79	21.84	21.84	0.37%	14,235
Aug 11, 2026	21.72	21.84	21.61	21.76	21.76	0.79%	17,173
Aug 10, 2026	21.67	21.71	21.54	21.59	21.59	-0.37%	9,039
Aug 7, 2026	21.25	21.67	21.25	21.67	21.67	1.36%	21,598
Aug 6, 2026	21.50	21.56	21.38	21.38	21.38	-1.20%	20,087
Aug 5, 2026	21.58	21.81	21.45	21.64	21.64	2.12%	24,272
Aug 4, 2026	20.82	21.19	20.76	21.19	21.19	2.99%	10,877
Aug 3, 2026	20.38	20.57	20.02	20.57	20.57	2.80%	20,677
Jul 31, 2026	20.32	20.39	19.98	20.01	20.01	1.47%	13,360
Jul 30, 2026	19.41	19.75	19.40	19.72	19.72	1.22%	8,751
Jul 29, 2026	19.85	19.91	19.48	19.48	19.48	-1.49%	17,183
Jul 28, 2026	19.60	19.78	19.50	19.78	19.78	-0.84%	30,510
Jul 27, 2026	19.91	20.21	19.88	19.94	19.94	0.64%	5,639
Jul 24, 2026	19.73	19.89	19.65	19.82	19.82	0.15%	6,148
Jul 23, 2026	20.01	20.14	19.75	19.79	19.79	-1.89%	7,369
Jul 22, 2026	20.07	20.18	20.03	20.17	20.17	0.32%	20,809
Jul 21, 2026	20.00	20.11	19.95	20.11	20.11	0.90%	3,034
Jul 20, 2026	19.82	20.03	19.77	19.93	19.93	0.78%	15,653
Jul 17, 2026	19.73	19.86	19.60	19.77	19.77	-3.74%	16,787
Jul 16, 2026	20.63	20.63	20.36	20.54	20.54	-0.94%	37,651