XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.92	40.97	40.92	40.93	40.93	-0.06%	7,553
Jun 25, 2026	40.95	40.98	40.93	40.96	40.96	0.05%	9,565
Jun 24, 2026	40.96	40.96	40.93	40.94	40.94	0.05%	5,705
Jun 23, 2026	40.84	40.95	40.84	40.92	40.91	-0.06%	14,982
Jun 22, 2026	40.94	40.94	40.90	40.94	40.94	0.02%	68,935
Jun 18, 2026	40.85	40.94	40.85	40.93	40.93	0.38%	9,594
Jun 17, 2026	40.97	40.98	40.76	40.78	40.78	-0.51%	72,383
Jun 16, 2026	40.99	40.99	40.98	40.99	40.99	0.05%	2,012
Jun 15, 2026	40.95	41.02	40.92	40.97	40.97	0.17%	38,720
Jun 12, 2026	40.92	40.92	40.82	40.90	40.90	-0.05%	40,380
Jun 11, 2026	40.76	40.94	40.76	40.92	40.92	0.42%	7,155
Jun 10, 2026	40.79	40.79	40.70	40.75	40.75	-0.26%	16,827
Jun 9, 2026	40.83	40.85	40.72	40.85	40.85	0.27%	1,318,997
Jun 8, 2026	40.79	40.79	40.72	40.74	40.74	-0.14%	64,237
Jun 5, 2026	40.74	40.81	40.72	40.80	40.80	-0.12%	68,608
Jun 4, 2026	40.81	40.88	40.80	40.85	40.85	0.21%	10,141
Jun 3, 2026	40.83	40.85	40.69	40.76	40.76	-0.42%	1,597,876
Jun 2, 2026	40.92	40.94	40.92	40.93	40.93	0.10%	7,093
Jun 1, 2026	40.89	40.90	40.62	40.89	40.89	-0.05%	8,701
May 29, 2026	41.07	41.11	41.05	41.10	40.91	0.05%	10,597
May 28, 2026	40.89	41.10	40.89	41.08	40.89	0.42%	1,350,174
May 27, 2026	40.93	40.95	40.88	40.91	40.72	-0.07%	8,118
May 26, 2026	40.94	40.94	40.80	40.94	40.75	0.34%	34,114
May 22, 2026	40.88	40.99	40.71	40.80	40.61	-0.10%	1,826,216
May 21, 2026	40.81	40.88	40.74	40.84	40.65	0.16%	90,038
May 20, 2026	40.61	40.84	40.61	40.78	40.59	0.46%	13,286
May 19, 2026	40.64	40.66	40.50	40.59	40.40	-0.27%	183,200
May 18, 2026	40.68	40.71	40.55	40.70	40.51	0.20%	1,484,441
May 15, 2026	40.69	40.76	40.62	40.62	40.43	-0.40%	13,999
May 14, 2026	40.86	40.87	40.60	40.78	40.59	-0.01%	14,059
May 13, 2026	40.81	40.86	40.71	40.79	40.60	-0.07%	1,283,208
May 12, 2026	40.80	40.83	40.76	40.82	40.63	-0.16%	6,257
May 11, 2026	40.90	40.93	40.87	40.89	40.69	-0.05%	74,107
May 8, 2026	40.86	40.93	40.82	40.91	40.71	0.24%	11,449
May 7, 2026	40.93	40.93	40.81	40.81	40.62	-0.47%	7,466
May 6, 2026	40.89	41.02	40.89	41.00	40.81	0.37%	50,283
May 5, 2026	40.82	40.85	40.82	40.85	40.66	0.19%	12,309
May 4, 2026	40.85	40.88	40.71	40.77	40.58	-0.25%	5,764
May 1, 2026	40.87	40.95	40.87	40.88	40.68	0.04%	307,108
Apr 30, 2026	40.93	41.04	40.93	41.04	40.67	0.27%	4,445
Apr 29, 2026	40.99	41.00	40.86	40.93	40.56	-0.22%	10,603
Apr 28, 2026	40.93	41.04	40.93	41.02	40.65	-0.24%	29,721
Apr 27, 2026	41.08	41.14	41.05	41.12	40.75	0.12%	273,538
Apr 24, 2026	41.06	41.11	40.99	41.07	40.70	0.08%	8,822
Apr 23, 2026	41.05	41.09	40.94	41.04	40.66	-0.13%	8,095
Apr 22, 2026	41.09	41.09	41.03	41.09	40.72	0.14%	10,494
Apr 21, 2026	41.05	41.14	40.99	41.04	40.66	-0.18%	303,968
Apr 20, 2026	41.12	41.13	41.08	41.11	40.74	-0.06%	4,758
Apr 17, 2026	41.13	41.19	40.99	41.14	40.76	0.35%	13,435
Apr 16, 2026	41.07	41.07	40.98	40.99	40.62	-0.23%	28,125
Apr 15, 2026	41.09	41.28	41.02	41.09	40.71	0.01%	502,376
Apr 14, 2026	41.02	41.13	41.02	41.08	40.71	0.22%	8,173
Apr 13, 2026	40.96	41.00	40.94	40.99	40.62	0.13%	104,637
Apr 10, 2026	41.02	41.06	40.93	40.94	40.57	-0.27%	2,660
Apr 9, 2026	40.95	41.14	40.95	41.05	40.68	0.20%	1,294,680
Apr 8, 2026	41.15	41.15	40.90	40.97	40.60	0.39%	75,637
Apr 7, 2026	40.76	40.86	40.67	40.81	40.44	-0.07%	472,478
Apr 6, 2026	40.42	41.20	40.42	40.84	40.47	0.41%	198,511
Apr 2, 2026	40.43	40.73	40.43	40.67	40.30	0.16%	10,562
Apr 1, 2026	40.56	40.63	40.54	40.61	40.24	0.28%	251,006
Mar 31, 2026	40.48	40.77	40.44	40.69	40.13	0.97%	40,240
Mar 30, 2026	40.39	40.42	40.28	40.30	39.74	0.18%	21,440
Mar 27, 2026	40.27	40.27	40.18	40.23	39.67	-0.22%	2,261
Mar 26, 2026	40.51	40.54	40.32	40.32	39.76	-0.64%	5,743
Mar 25, 2026	40.61	40.67	40.57	40.58	40.02	0.29%	2,958
Mar 24, 2026	40.48	40.58	40.46	40.46	39.90	-0.32%	301,725
Mar 23, 2026	40.56	40.72	40.56	40.59	40.03	0.48%	8,841
Mar 20, 2026	40.64	40.64	40.36	40.40	39.84	-0.72%	4,179
Mar 19, 2026	40.55	40.74	40.52	40.69	40.13	0.16%	16,016
Mar 18, 2026	40.72	40.76	40.63	40.63	40.06	-0.35%	22,938
Mar 17, 2026	40.76	40.77	40.73	40.77	40.20	0.30%	5,260
Mar 16, 2026	40.66	40.70	40.65	40.65	40.08	0.35%	14,456
Mar 13, 2026	40.70	40.70	40.48	40.51	39.94	-0.19%	38,201
Mar 12, 2026	40.77	40.79	40.58	40.58	40.02	-0.65%	59,090
Mar 11, 2026	40.85	41.04	40.82	40.85	40.28	-0.22%	53,231
Mar 10, 2026	40.94	41.07	40.92	40.94	40.37	-0.09%	16,375
Mar 9, 2026	40.73	40.98	40.61	40.98	40.41	0.39%	12,577
Mar 6, 2026	40.78	40.92	40.78	40.82	40.26	-0.36%	3,980
Mar 5, 2026	41.08	41.08	40.92	40.97	40.40	-0.23%	12,786
Mar 4, 2026	41.11	41.14	40.95	41.06	40.49	-0.07%	1,576,433
Mar 3, 2026	41.02	41.11	41.00	41.09	40.52	-0.22%	7,077
Mar 2, 2026	41.13	41.25	41.10	41.18	40.61	-0.11%	48,204
Feb 27, 2026	41.38	41.61	41.38	41.39	40.66	-0.39%	20,078
Feb 26, 2026	41.39	41.61	41.36	41.55	40.81	0.34%	1,445,624
Feb 25, 2026	41.38	41.42	41.38	41.41	40.68	0.06%	7,324
Feb 24, 2026	41.36	41.39	41.36	41.39	40.65	-	16,435
Feb 23, 2026	41.38	41.43	41.38	41.39	40.65	-0.11%	4,447
Feb 20, 2026	41.42	41.43	41.41	41.43	40.70	0.12%	3,393
Feb 19, 2026	41.38	41.38	41.35	41.38	40.65	-0.02%	5,885
Feb 18, 2026	41.35	41.40	41.35	41.39	40.66	0.12%	7,830
Feb 17, 2026	41.33	41.37	41.31	41.34	40.61	-0.04%	8,328
Feb 13, 2026	41.35	41.39	41.34	41.36	40.62	0.12%	2,000
Feb 12, 2026	41.34	41.34	41.30	41.31	40.57	-0.02%	17,981
Feb 11, 2026	41.31	41.33	41.26	41.32	40.58	-0.02%	4,573
Feb 10, 2026	41.35	41.39	41.33	41.33	40.59	0.05%	14,640
Feb 9, 2026	41.26	41.39	41.26	41.31	40.57	0.16%	7,561
Feb 6, 2026	41.21	41.25	41.19	41.24	40.51	0.23%	8,175
Feb 5, 2026	41.14	41.17	41.11	41.15	40.42	0.14%	25,093
Feb 4, 2026	41.21	41.23	41.08	41.09	40.36	-0.39%	1,284,574
Feb 3, 2026	41.23	41.26	41.16	41.25	40.52	0.01%	17,285