XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.93	41.04	40.93	41.02	41.02	-0.24%	29,721
Apr 27, 2026	41.08	41.14	41.05	41.12	41.12	0.12%	273,538
Apr 24, 2026	41.06	41.11	40.99	41.07	41.07	0.08%	8,822
Apr 23, 2026	41.05	41.09	40.94	41.04	41.04	-0.13%	8,095
Apr 22, 2026	41.09	41.09	41.03	41.09	41.09	0.14%	10,494
Apr 21, 2026	41.05	41.14	40.99	41.04	41.04	-0.18%	303,968
Apr 20, 2026	41.12	41.13	41.08	41.11	41.11	-0.06%	4,758
Apr 17, 2026	41.13	41.19	40.99	41.14	41.13	0.35%	13,435
Apr 16, 2026	41.07	41.07	40.98	40.99	40.99	-0.23%	28,113
Apr 15, 2026	41.09	41.28	41.02	41.09	41.09	0.01%	502,376
Apr 14, 2026	41.02	41.13	41.02	41.08	41.08	0.22%	8,173
Apr 13, 2026	40.96	41.00	40.94	40.99	40.99	0.13%	104,637
Apr 10, 2026	41.02	41.06	40.93	40.94	40.94	-0.27%	2,660
Apr 9, 2026	40.95	41.14	40.95	41.05	41.05	0.20%	1,294,680
Apr 8, 2026	41.15	41.15	40.90	40.97	40.97	0.39%	75,637
Apr 7, 2026	40.76	40.86	40.67	40.81	40.81	-0.07%	472,478
Apr 6, 2026	40.42	41.20	40.42	40.84	40.84	0.41%	198,511
Apr 2, 2026	40.43	40.73	40.43	40.67	40.67	0.16%	10,562
Apr 1, 2026	40.56	40.63	40.54	40.61	40.61	-0.20%	251,006
Mar 31, 2026	40.48	40.77	40.44	40.69	40.50	0.97%	40,240
Mar 30, 2026	40.39	40.42	40.28	40.30	40.11	0.18%	21,440
Mar 27, 2026	40.27	40.27	40.18	40.23	40.04	-0.22%	2,261
Mar 26, 2026	40.51	40.54	40.32	40.32	40.13	-0.64%	5,743
Mar 25, 2026	40.61	40.67	40.57	40.58	40.38	0.29%	2,958
Mar 24, 2026	40.48	40.58	40.46	40.46	40.27	-0.32%	301,725
Mar 23, 2026	40.56	40.72	40.56	40.59	40.40	0.48%	8,841
Mar 20, 2026	40.64	40.64	40.36	40.40	40.20	-0.72%	4,179
Mar 19, 2026	40.55	40.74	40.52	40.69	40.50	0.16%	16,016
Mar 18, 2026	40.72	40.76	40.63	40.63	40.43	-0.35%	22,938
Mar 17, 2026	40.76	40.77	40.73	40.77	40.57	0.30%	5,260
Mar 16, 2026	40.66	40.70	40.65	40.65	40.45	0.35%	14,456
Mar 13, 2026	40.70	40.70	40.48	40.51	40.31	-0.19%	38,201
Mar 12, 2026	40.77	40.79	40.58	40.58	40.39	-0.65%	59,090
Mar 11, 2026	40.85	41.04	40.82	40.85	40.65	-0.22%	53,231
Mar 10, 2026	40.94	41.07	40.92	40.94	40.74	-0.10%	16,375
Mar 9, 2026	40.73	40.98	40.61	40.98	40.78	0.39%	12,577
Mar 6, 2026	40.78	40.92	40.78	40.82	40.63	-0.36%	3,980
Mar 5, 2026	41.08	41.08	40.92	40.97	40.77	-0.23%	12,786
Mar 4, 2026	41.11	41.14	40.95	41.06	40.86	-0.07%	1,576,433
Mar 3, 2026	41.02	41.11	41.00	41.09	40.89	-0.22%	7,077
Mar 2, 2026	41.13	41.25	41.10	41.18	40.98	-0.50%	48,204
Feb 27, 2026	41.38	41.61	41.38	41.39	41.03	-0.39%	20,078
Feb 26, 2026	41.39	41.61	41.36	41.55	41.19	0.34%	1,445,624
Feb 25, 2026	41.38	41.42	41.38	41.41	41.05	0.06%	7,324
Feb 24, 2026	41.36	41.39	41.36	41.39	41.03	-	16,435
Feb 23, 2026	41.38	41.43	41.38	41.39	41.03	-0.11%	4,447
Feb 20, 2026	41.42	41.43	41.41	41.43	41.07	0.12%	3,393
Feb 19, 2026	41.38	41.38	41.35	41.38	41.02	-0.02%	5,885
Feb 18, 2026	41.35	41.40	41.35	41.39	41.03	0.12%	7,830
Feb 17, 2026	41.33	41.37	41.31	41.34	40.98	-0.04%	8,328
Feb 13, 2026	41.35	41.39	41.34	41.36	41.00	0.12%	2,000
Feb 12, 2026	41.34	41.34	41.30	41.31	40.95	-0.02%	17,981
Feb 11, 2026	41.31	41.33	41.26	41.32	40.96	-0.02%	4,573
Feb 10, 2026	41.35	41.39	41.33	41.33	40.97	0.05%	14,640
Feb 9, 2026	41.26	41.39	41.26	41.31	40.95	0.16%	7,561
Feb 6, 2026	41.21	41.25	41.19	41.24	40.88	0.23%	8,175
Feb 5, 2026	41.14	41.17	41.11	41.15	40.79	0.14%	25,093
Feb 4, 2026	41.21	41.23	41.08	41.09	40.73	-0.39%	1,284,574
Feb 3, 2026	41.23	41.26	41.16	41.25	40.89	0.01%	17,285
Feb 2, 2026	41.20	41.26	41.20	41.25	40.89	-0.34%	27,017
Jan 30, 2026	41.36	41.58	41.32	41.39	40.84	0.06%	46,374
Jan 29, 2026	41.40	41.40	41.31	41.36	40.81	-	36,411
Jan 28, 2026	41.39	41.39	41.34	41.36	40.81	-0.06%	15,732
Jan 27, 2026	41.37	41.39	41.37	41.39	40.84	-	9,410
Jan 26, 2026	41.38	41.39	41.37	41.39	40.84	0.06%	15,642
Jan 23, 2026	41.37	41.39	41.33	41.36	40.81	-0.10%	20,053
Jan 22, 2026	41.34	41.43	41.28	41.40	40.85	0.41%	1,410,067
Jan 21, 2026	41.30	41.36	41.23	41.23	40.68	-0.17%	1,268,938
Jan 20, 2026	41.44	41.44	41.21	41.30	40.75	-0.29%	10,054
Jan 16, 2026	41.38	41.47	41.38	41.42	40.87	0.08%	24,072
Jan 15, 2026	41.36	41.39	41.35	41.39	40.84	0.06%	18,849
Jan 14, 2026	41.33	41.37	41.29	41.36	40.81	0.05%	14,957
Jan 13, 2026	41.33	41.35	41.29	41.34	40.79	0.03%	14,437
Jan 12, 2026	41.28	41.36	41.28	41.33	40.78	0.04%	29,184
Jan 9, 2026	41.30	41.37	41.28	41.31	40.77	0.03%	3,691
Jan 8, 2026	41.25	41.32	41.25	41.30	40.75	-	6,947
Jan 7, 2026	41.29	41.30	41.26	41.30	40.75	0.05%	26,723
Jan 6, 2026	41.25	41.31	41.25	41.28	40.73	-0.02%	14,213
Jan 5, 2026	41.22	41.31	41.20	41.29	40.74	0.17%	9,984
Jan 2, 2026	41.18	41.22	41.11	41.22	40.67	0.18%	56,245
Dec 31, 2025	41.20	41.20	41.14	41.14	40.60	-0.18%	2,219
Dec 30, 2025	41.19	41.25	41.18	41.22	40.67	-0.36%	9,714
Dec 29, 2025	41.35	41.40	41.33	41.37	40.63	-	3,429
Dec 26, 2025	41.37	41.39	41.34	41.37	40.63	-0.12%	6,528
Dec 24, 2025	41.28	41.42	41.28	41.42	40.68	0.33%	46,981
Dec 23, 2025	41.22	41.30	41.22	41.28	40.54	0.20%	11,766
Dec 22, 2025	41.23	41.23	41.17	41.20	40.46	-0.05%	8,185
Dec 19, 2025	41.26	41.29	41.22	41.22	40.48	-0.05%	5,792
Dec 18, 2025	41.23	41.26	41.18	41.24	40.50	0.17%	20,856
Dec 17, 2025	41.14	41.18	41.10	41.17	40.43	0.05%	31,911
Dec 16, 2025	41.13	41.18	41.11	41.15	40.41	0.02%	8,379
Dec 15, 2025	41.16	41.16	41.10	41.14	40.40	0.13%	6,742
Dec 12, 2025	41.14	41.15	41.06	41.09	40.35	-0.15%	8,812
Dec 11, 2025	41.16	41.21	41.14	41.15	40.41	-0.10%	56,541
Dec 10, 2025	41.03	41.19	41.03	41.19	40.45	0.34%	16,819
Dec 9, 2025	41.09	41.09	41.04	41.05	40.31	-0.05%	157,074
Dec 8, 2025	41.19	41.19	41.05	41.07	40.33	-0.39%	20,700
Dec 5, 2025	41.22	41.23	41.13	41.23	40.49	-0.05%	85,033
Dec 4, 2025	41.24	41.28	41.11	41.25	40.51	-0.02%	78,628
Dec 3, 2025	41.18	41.27	41.18	41.26	40.52	-0.02%	27,165