XBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.53	30.64	30.49	30.64	30.64	0.43%	14,987
Dec 23, 2024	30.47	30.51	30.38	30.51	30.51	0.36%	37,946
Dec 20, 2024	30.16	30.50	30.15	30.40	30.40	0.50%	17,700
Dec 19, 2024	30.44	30.44	30.25	30.25	30.25	-0.59%	78,911
Dec 18, 2024	30.85	30.89	30.40	30.43	30.43	-1.39%	49,644
Dec 17, 2024	30.84	30.89	30.79	30.86	30.86	0.06%	35,201
Dec 16, 2024	30.85	30.86	30.80	30.84	30.84	-	54,800
Dec 13, 2024	30.94	30.94	30.78	30.84	30.84	-0.19%	33,414
Dec 12, 2024	30.95	30.95	30.87	30.90	30.90	-0.35%	39,300
Dec 11, 2024	31.00	31.02	30.92	31.01	31.01	0.29%	28,200
Dec 10, 2024	31.00	31.00	30.91	30.92	30.92	-0.35%	51,600
Dec 9, 2024	31.08	31.10	31.02	31.03	31.03	-0.16%	56,005
Dec 6, 2024	31.01	31.12	31.01	31.08	31.08	0.65%	13,425
Dec 5, 2024	30.88	30.96	30.86	30.88	30.88	-0.13%	41,816
Dec 4, 2024	30.85	30.92	30.84	30.92	30.92	0.32%	33,738
Dec 3, 2024	30.81	30.83	30.79	30.82	30.82	0.06%	61,517
Dec 2, 2024	30.74	30.81	30.69	30.80	30.80	-0.19%	50,600
Nov 29, 2024	30.63	30.86	30.63	30.86	30.86	0.75%	16,600
Nov 28, 2024	30.51	30.63	30.51	30.63	30.63	0.53%	28,300
Nov 27, 2024	30.55	30.55	30.46	30.47	30.47	-0.10%	47,014
Nov 26, 2024	30.35	30.55	30.35	30.50	30.50	0.36%	98,300
Nov 25, 2024	30.46	30.46	30.34	30.39	30.39	0.50%	82,100
Nov 22, 2024	30.15	30.24	30.13	30.24	30.24	0.37%	27,744
Nov 21, 2024	30.10	30.16	30.00	30.13	30.13	0.30%	44,520
Nov 20, 2024	30.06	30.06	29.96	30.04	30.04	-0.10%	29,500
Nov 19, 2024	29.99	30.10	29.95	30.07	30.07	-0.10%	47,500
Nov 18, 2024	30.12	30.15	30.07	30.10	30.10	-	40,900
Nov 15, 2024	30.17	30.17	30.05	30.10	30.10	-0.36%	32,000
Nov 14, 2024	30.28	30.30	30.20	30.21	30.21	0.07%	45,200
Nov 13, 2024	30.20	30.25	30.15	30.19	30.19	-	29,323
Nov 12, 2024	30.32	30.32	30.13	30.19	30.19	-0.46%	41,349
Nov 11, 2024	30.39	30.39	30.30	30.33	30.33	0.10%	57,700
Nov 8, 2024	30.30	30.32	30.25	30.30	30.30	0.07%	23,000
Nov 7, 2024	30.15	30.28	30.15	30.28	30.28	0.66%	37,837
Nov 6, 2024	30.04	30.09	29.88	30.08	30.08	0.94%	42,100
Nov 5, 2024	29.69	29.80	29.68	29.80	29.80	0.37%	10,300
Nov 4, 2024	29.72	29.75	29.65	29.69	29.69	-0.07%	42,945
Nov 1, 2024	29.78	29.78	29.70	29.71	29.71	0.17%	22,639
Oct 31, 2024	29.82	29.82	29.59	29.66	29.66	-0.64%	49,400
Oct 30, 2024	29.96	29.99	29.85	29.85	29.85	-0.23%	52,449
Oct 29, 2024	29.86	29.94	29.82	29.92	29.92	-	34,140
Oct 28, 2024	29.94	29.95	29.90	29.92	29.92	0.27%	44,243
Oct 25, 2024	29.88	29.97	29.82	29.84	29.84	-	30,124
Oct 24, 2024	29.80	29.84	29.75	29.84	29.84	0.30%	24,423
Oct 23, 2024	29.86	29.86	29.69	29.75	29.75	-0.60%	38,616
Oct 22, 2024	29.86	29.94	29.86	29.93	29.93	-0.10%	40,047
Oct 21, 2024	30.07	30.08	29.95	29.96	29.96	-0.53%	52,000
Oct 18, 2024	30.06	30.13	30.04	30.12	30.12	0.47%	25,200
Oct 17, 2024	30.08	30.08	29.98	29.98	29.98	0.10%	19,100
Oct 16, 2024	29.94	29.99	29.92	29.95	29.95	0.23%	35,340
Oct 15, 2024	30.00	30.05	29.87	29.88	29.88	-0.07%	55,326
Oct 11, 2024	29.74	29.91	29.74	29.90	29.90	0.50%	24,609
Oct 10, 2024	29.69	29.76	29.68	29.75	29.75	0.13%	46,740
Oct 9, 2024	29.52	29.71	29.52	29.71	29.71	0.47%	33,739
Oct 8, 2024	29.52	29.57	29.50	29.57	29.57	0.24%	17,800
Oct 7, 2024	29.54	29.54	29.44	29.50	29.50	-0.24%	50,900
Oct 4, 2024	29.58	29.58	29.48	29.57	29.57	0.31%	102,700
Oct 3, 2024	29.48	29.49	29.40	29.48	29.48	-0.20%	22,623
Oct 2, 2024	29.55	29.55	29.46	29.54	29.54	-0.07%	21,900
Oct 1, 2024	29.70	29.70	29.50	29.56	29.56	-0.44%	47,843
Sep 30, 2024	29.63	29.69	29.58	29.69	29.69	-	38,613
Sep 27, 2024	29.66	29.71	29.66	29.69	29.69	0.17%	21,600
Sep 26, 2024	29.65	29.65	29.59	29.64	29.64	0.58%	39,142
Sep 25, 2024	29.52	29.52	29.44	29.47	29.47	-0.17%	27,700
Sep 24, 2024	29.59	29.59	29.50	29.52	29.52	-0.44%	49,928
Sep 23, 2024	29.66	29.66	29.59	29.65	29.50	-	32,138
Sep 20, 2024	29.71	29.71	29.60	29.65	29.50	-0.17%	27,417
Sep 19, 2024	29.74	29.74	29.67	29.70	29.55	0.71%	49,444
Sep 18, 2024	29.55	29.66	29.46	29.49	29.35	-0.10%	44,300
Sep 17, 2024	29.62	29.63	29.48	29.52	29.38	-0.10%	59,700
Sep 16, 2024	29.50	29.56	29.47	29.55	29.41	0.41%	48,526
Sep 13, 2024	29.37	29.48	29.37	29.43	29.29	0.34%	29,900
Sep 12, 2024	29.19	29.33	29.17	29.33	29.19	0.55%	25,000
Sep 11, 2024	29.07	29.17	28.87	29.17	29.03	0.41%	41,300
Sep 10, 2024	29.00	29.05	28.91	29.05	28.91	0.31%	12,000
Sep 9, 2024	28.93	29.01	28.89	28.96	28.82	0.59%	55,800
Sep 6, 2024	29.04	29.04	28.76	28.79	28.65	-0.66%	22,735
Sep 5, 2024	29.04	29.07	28.95	28.98	28.84	-0.14%	20,500
Sep 4, 2024	28.94	29.04	28.94	29.02	28.88	0.10%	37,400
Sep 3, 2024	29.18	29.21	28.97	28.99	28.85	-0.75%	69,300
Aug 30, 2024	29.19	29.22	29.12	29.21	29.07	0.27%	21,525
Aug 29, 2024	29.15	29.21	29.12	29.13	28.99	0.07%	67,300
Aug 28, 2024	29.15	29.18	29.04	29.11	28.97	-0.27%	28,300
Aug 27, 2024	29.15	29.21	29.14	29.19	29.05	-0.03%	46,500
Aug 26, 2024	29.30	29.30	29.18	29.20	29.06	-0.27%	46,538
Aug 23, 2024	29.18	29.30	29.18	29.28	29.14	0.58%	48,200
Aug 22, 2024	29.28	29.28	29.08	29.11	28.97	-0.41%	24,700
Aug 21, 2024	29.18	29.25	29.17	29.23	29.09	0.21%	30,800
Aug 20, 2024	29.17	29.24	29.14	29.17	29.03	-0.17%	19,900
Aug 19, 2024	29.10	29.22	29.10	29.22	29.08	0.48%	46,400
Aug 16, 2024	29.05	29.11	29.05	29.08	28.94	0.10%	33,139
Aug 15, 2024	28.91	29.08	28.91	29.05	28.91	0.76%	19,700
Aug 14, 2024	28.80	28.85	28.74	28.83	28.69	0.21%	24,300
Aug 13, 2024	28.60	28.78	28.60	28.77	28.63	0.91%	53,900
Aug 12, 2024	28.50	28.54	28.43	28.51	28.37	0.14%	62,600
Aug 9, 2024	28.38	28.47	28.36	28.47	28.33	0.42%	20,907
Aug 8, 2024	28.21	28.36	28.17	28.35	28.21	1.07%	27,200
Aug 7, 2024	28.39	28.39	28.04	28.05	27.91	-0.43%	22,600
Aug 6, 2024	28.08	28.27	28.00	28.17	28.03	-1.64%	156,020
Aug 2, 2024	28.63	28.67	28.48	28.64	28.50	-0.83%	72,441