(XBB)
AMEX: XBB
· Real-Time Price · USD
40.95
-0.06 (-0.14%)
At close: Aug 21, 2025, 3:41 PM
40.92
-0.07%
After-hours: Aug 21, 2025, 05:44 PM EDT
XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 40.93 | 40.95 | 40.89 | 40.92 | 40.95 | -0.22% | 4,812 |
| Aug 20, 2025 | 40.97 | 41.07 | 40.95 | 41.01 | 41.01 | 0.10% | 6,900 |
| Aug 19, 2025 | 40.99 | 40.99 | 40.84 | 40.97 | 40.97 | -0.02% | 3,100 |
| Aug 18, 2025 | 40.99 | 41.02 | 40.97 | 40.98 | 40.98 | 0.02% | 14,749 |
| Aug 15, 2025 | 40.96 | 40.97 | 40.95 | 40.97 | 40.97 | 0.00% | 2,210 |
| Aug 14, 2025 | 41.00 | 41.00 | 40.94 | 40.97 | 40.97 | -0.24% | 1,626 |
| Aug 13, 2025 | 41.04 | 41.07 | 41.01 | 41.07 | 41.07 | 0.29% | 12,400 |
| Aug 12, 2025 | 40.90 | 40.95 | 40.90 | 40.95 | 40.95 | 0.17% | 1,900 |
| Aug 11, 2025 | 40.89 | 40.94 | 40.86 | 40.88 | 40.88 | -0.05% | 3,109 |
| Aug 8, 2025 | 40.90 | 41.01 | 40.88 | 40.90 | 40.90 | 0.02% | 21,826 |
| Aug 7, 2025 | 40.96 | 40.96 | 40.87 | 40.89 | 40.89 | -0.07% | 1,100 |
| Aug 6, 2025 | 40.89 | 40.93 | 40.87 | 40.92 | 40.92 | 0.10% | 4,900 |
| Aug 5, 2025 | 40.84 | 40.90 | 40.78 | 40.88 | 40.88 | -0.05% | 4,832 |
| Aug 4, 2025 | 40.85 | 40.90 | 40.75 | 40.90 | 40.90 | 0.37% | 6,200 |
| Aug 1, 2025 | 40.71 | 40.85 | 40.71 | 40.75 | 40.75 | -0.49% | 34,228 |
| Jul 31, 2025 | 40.96 | 41.12 | 40.94 | 40.95 | 40.75 | 0.07% | 10,101 |
| Jul 30, 2025 | 40.92 | 41.00 | 40.91 | 40.92 | 40.72 | -0.12% | 3,000 |
| Jul 29, 2025 | 40.92 | 41.05 | 40.92 | 40.97 | 40.77 | -0.05% | 6,129 |
| Jul 28, 2025 | 40.96 | 41.39 | 40.94 | 40.99 | 40.79 | 0.05% | 5,100 |
| Jul 25, 2025 | 40.92 | 41.02 | 40.92 | 40.97 | 40.77 | 0.00% | 3,600 |