XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	28.42	28.46	28.36	28.42	28.42	0.11%	201,725
Jan 28, 2025	28.33	28.39	28.32	28.39	28.39	-0.25%	277,700
Jan 27, 2025	28.43	28.47	28.41	28.46	28.38	0.42%	104,625
Jan 24, 2025	28.23	28.34	28.22	28.34	28.26	0.35%	113,534
Jan 23, 2025	28.17	28.27	28.17	28.24	28.16	-0.14%	257,500
Jan 22, 2025	28.38	28.38	28.26	28.28	28.20	-0.28%	142,200
Jan 21, 2025	28.40	28.40	28.33	28.36	28.28	0.14%	196,600
Jan 20, 2025	28.27	28.33	28.27	28.32	28.24	0.14%	92,937
Jan 17, 2025	28.26	28.29	28.21	28.28	28.20	0.35%	215,300
Jan 16, 2025	28.10	28.24	28.05	28.18	28.10	0.46%	237,800
Jan 15, 2025	27.95	28.06	27.95	28.05	27.97	0.86%	181,636
Jan 14, 2025	27.84	27.84	27.79	27.81	27.73	-0.36%	202,004
Jan 13, 2025	27.96	27.97	27.89	27.91	27.83	-0.25%	123,733
Jan 10, 2025	28.02	28.07	27.98	27.98	27.90	-0.64%	221,111
Jan 9, 2025	28.25	28.25	28.16	28.16	28.08	-0.32%	71,544
Jan 8, 2025	28.21	28.25	28.19	28.25	28.17	-0.11%	173,500
Jan 7, 2025	28.33	28.34	28.24	28.28	28.20	-0.35%	241,500
Jan 6, 2025	28.34	28.39	28.29	28.38	28.30	0.04%	130,900
Jan 3, 2025	28.44	28.46	28.35	28.37	28.29	-0.14%	123,941
Jan 2, 2025	28.42	28.43	28.34	28.41	28.33	0.07%	163,600
Dec 31, 2024	28.42	28.44	28.36	28.39	28.31	0.21%	93,530
Dec 30, 2024	28.31	28.35	28.29	28.33	28.25	0.07%	132,800
Dec 27, 2024	28.29	28.37	28.29	28.31	28.23	-0.11%	86,000
Dec 24, 2024	28.27	28.34	28.25	28.34	28.26	-	65,400
Dec 23, 2024	28.35	28.36	28.32	28.34	28.26	-0.07%	86,534
Dec 20, 2024	28.32	28.39	28.29	28.36	28.28	0.46%	128,727
Dec 19, 2024	28.52	28.54	28.19	28.23	28.15	-0.84%	224,342
Dec 18, 2024	28.57	28.59	28.45	28.47	28.39	-0.45%	275,722
Dec 17, 2024	28.55	28.63	28.55	28.60	28.52	0.35%	128,914
Dec 16, 2024	28.51	28.52	28.43	28.50	28.42	-0.14%	417,900
Dec 13, 2024	28.56	28.56	28.49	28.54	28.46	-0.11%	99,300
Dec 12, 2024	28.58	28.63	28.55	28.57	28.49	-0.31%	200,000
Dec 11, 2024	28.81	28.83	28.63	28.66	28.58	-0.24%	215,517
Dec 10, 2024	28.69	28.80	28.69	28.73	28.65	-0.10%	150,433
Dec 9, 2024	28.83	28.83	28.73	28.76	28.68	-0.24%	129,110
Dec 6, 2024	28.84	28.88	28.80	28.83	28.75	0.59%	183,922
Dec 5, 2024	28.57	28.68	28.57	28.66	28.58	-	111,007
Dec 4, 2024	28.50	28.67	28.50	28.66	28.58	0.32%	158,800
Dec 3, 2024	28.64	28.65	28.55	28.57	28.49	-0.45%	129,200
Dec 2, 2024	28.70	28.72	28.48	28.70	28.62	0.07%	153,919
Nov 29, 2024	28.49	28.69	28.48	28.68	28.60	1.09%	260,600
Nov 28, 2024	28.36	28.39	28.35	28.37	28.29	0.18%	159,600
Nov 27, 2024	28.32	28.38	28.27	28.32	28.24	0.25%	138,813
Nov 26, 2024	28.22	28.26	28.19	28.25	28.17	0.21%	80,041
Nov 25, 2024	28.10	28.19	28.08	28.19	28.11	1.04%	151,400
Nov 22, 2024	27.80	27.91	27.78	27.90	27.82	0.22%	254,213
Nov 21, 2024	27.95	27.97	27.83	27.84	27.76	-0.78%	240,843
Nov 20, 2024	28.06	28.13	28.04	28.06	27.90	-0.39%	101,100
Nov 19, 2024	28.24	28.25	28.17	28.17	28.01	-0.39%	126,117
Nov 18, 2024	28.22	28.28	28.20	28.28	28.12	0.07%	114,700
Nov 15, 2024	28.25	28.33	28.20	28.26	28.10	-0.07%	218,300
Nov 14, 2024	28.31	28.37	28.25	28.28	28.12	0.21%	207,400
Nov 13, 2024	28.39	28.40	28.20	28.22	28.06	-0.35%	119,400
Nov 12, 2024	28.34	28.41	28.27	28.32	28.16	-0.53%	465,703
Nov 11, 2024	28.48	28.49	28.46	28.47	28.31	-0.11%	53,300
Nov 8, 2024	28.46	28.51	28.43	28.50	28.34	0.46%	125,915
Nov 7, 2024	28.26	28.40	28.25	28.37	28.21	0.67%	109,800
Nov 6, 2024	28.10	28.20	28.09	28.18	28.02	-0.32%	322,800
Nov 5, 2024	28.22	28.28	28.16	28.27	28.11	-	162,520
Nov 4, 2024	28.29	28.30	28.21	28.27	28.11	0.39%	161,317
Nov 1, 2024	28.29	28.30	28.12	28.16	28.00	-0.39%	67,000
Oct 31, 2024	28.24	28.29	28.17	28.27	28.11	0.35%	174,600
Oct 30, 2024	28.26	28.29	28.15	28.17	28.01	0.11%	113,404
Oct 29, 2024	28.04	28.15	28.02	28.14	27.98	-	143,843
Oct 28, 2024	28.17	28.19	28.08	28.14	27.98	-0.25%	212,400
Oct 25, 2024	28.28	28.29	28.19	28.21	27.97	-0.07%	233,100
Oct 24, 2024	28.18	28.24	28.15	28.23	27.99	0.18%	278,526
Oct 23, 2024	28.19	28.22	28.16	28.18	27.94	-0.21%	118,739
Oct 22, 2024	28.23	28.25	28.19	28.24	28.00	0.14%	142,200
Oct 21, 2024	28.33	28.33	28.20	28.20	27.96	-0.67%	165,500
Oct 18, 2024	28.38	28.41	28.37	28.39	28.15	0.21%	111,100
Oct 17, 2024	28.38	28.38	28.31	28.33	28.09	-0.46%	225,400
Oct 16, 2024	28.43	28.47	28.42	28.46	28.22	0.32%	346,700
Oct 15, 2024	28.35	28.39	28.28	28.37	28.13	0.42%	398,300
Oct 11, 2024	28.15	28.27	28.13	28.25	28.01	0.14%	207,800
Oct 10, 2024	28.14	28.22	28.11	28.21	27.97	0.18%	162,300
Oct 9, 2024	28.13	28.16	28.08	28.16	27.92	-0.04%	123,400
Oct 8, 2024	28.10	28.17	28.09	28.17	27.93	0.21%	132,606
Oct 7, 2024	28.12	28.13	28.06	28.11	27.87	-0.28%	409,300
Oct 4, 2024	28.20	28.24	28.18	28.19	27.95	-0.67%	292,600
Oct 3, 2024	28.43	28.45	28.35	28.38	28.14	-0.46%	154,100
Oct 2, 2024	28.53	28.53	28.49	28.51	28.27	-0.63%	179,300
Oct 1, 2024	28.65	28.73	28.64	28.69	28.45	0.21%	154,400
Sep 30, 2024	28.65	28.73	28.62	28.63	28.39	-	158,400
Sep 27, 2024	28.58	28.67	28.57	28.63	28.39	0.49%	295,400
Sep 26, 2024	28.55	28.55	28.46	28.49	28.25	-0.11%	131,000
Sep 25, 2024	28.55	28.56	28.51	28.52	28.28	-0.31%	106,300
Sep 24, 2024	28.55	28.63	28.55	28.61	28.37	-0.31%	114,630
Sep 23, 2024	28.64	28.72	28.59	28.70	28.38	0.07%	157,711
Sep 20, 2024	28.68	28.72	28.64	28.68	28.36	-0.03%	99,500
Sep 19, 2024	28.64	28.70	28.63	28.69	28.37	0.07%	138,000
Sep 18, 2024	28.72	28.80	28.67	28.67	28.35	-0.24%	151,903
Sep 17, 2024	28.79	28.81	28.72	28.74	28.42	-0.21%	150,209
Sep 16, 2024	28.78	28.82	28.75	28.80	28.48	0.35%	204,645
Sep 13, 2024	28.72	28.74	28.69	28.70	28.38	0.10%	114,200
Sep 12, 2024	28.67	28.70	28.63	28.67	28.35	0.07%	142,133
Sep 11, 2024	28.66	28.75	28.64	28.65	28.33	-0.17%	103,509
Sep 10, 2024	28.64	28.73	28.63	28.70	28.38	0.21%	172,923
Sep 9, 2024	28.56	28.64	28.52	28.64	28.32	0.25%	101,500
Sep 6, 2024	28.54	28.65	28.47	28.57	28.25	0.11%	227,420