(XBAP)
CBOE: XBAP
· Real-Time Price · USD
37.40
0.02 (0.05%)
At close: Aug 18, 2025, 2:59 PM
XBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.41 | 37.44 | 37.34 | 37.38 | 37.38 | 0.08% | 2,923 |
| Aug 14, 2025 | 37.30 | 37.45 | 37.30 | 37.35 | 37.35 | -0.35% | 8,300 |
| Aug 13, 2025 | 37.40 | 37.48 | 37.35 | 37.48 | 37.48 | 0.29% | 60,837 |
| Aug 12, 2025 | 37.27 | 37.44 | 37.27 | 37.37 | 37.37 | 0.30% | 25,812 |
| Aug 11, 2025 | 37.24 | 37.36 | 37.24 | 37.26 | 37.26 | -0.05% | 11,800 |
| Aug 8, 2025 | 37.23 | 37.32 | 37.20 | 37.28 | 37.28 | 0.24% | 27,734 |
| Aug 7, 2025 | 37.21 | 37.24 | 37.10 | 37.19 | 37.19 | -0.19% | 12,005 |
| Aug 6, 2025 | 37.09 | 37.28 | 37.06 | 37.26 | 37.26 | 0.32% | 19,700 |
| Aug 5, 2025 | 37.13 | 37.18 | 37.06 | 37.14 | 37.14 | -0.03% | 22,328 |
| Aug 4, 2025 | 37.08 | 37.21 | 37.07 | 37.15 | 37.15 | 0.51% | 12,431 |
| Aug 1, 2025 | 37.00 | 37.01 | 36.85 | 36.96 | 36.96 | -0.40% | 38,047 |
| Jul 31, 2025 | 37.20 | 37.25 | 37.11 | 37.11 | 37.11 | -0.08% | 5,120 |
| Jul 30, 2025 | 37.21 | 37.24 | 37.14 | 37.14 | 37.14 | 0.00% | 9,400 |
| Jul 29, 2025 | 37.20 | 37.26 | 37.13 | 37.14 | 37.14 | -0.16% | 6,300 |
| Jul 28, 2025 | 37.25 | 37.25 | 37.15 | 37.20 | 37.20 | 0.13% | 10,000 |
| Jul 25, 2025 | 37.16 | 37.20 | 37.10 | 37.15 | 37.15 | 0.08% | 8,039 |
| Jul 24, 2025 | 37.12 | 37.17 | 37.07 | 37.12 | 37.12 | 0.22% | 7,900 |
| Jul 23, 2025 | 37.10 | 37.12 | 36.98 | 37.04 | 37.04 | 0.05% | 28,800 |
| Jul 22, 2025 | 37.05 | 37.05 | 36.95 | 37.02 | 37.02 | 0.03% | 9,500 |
| Jul 21, 2025 | 36.93 | 37.10 | 36.93 | 37.01 | 37.01 | 0.19% | 5,242 |