XBIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | -0.18 | -0.36% | 194,168 |
| Feb 28, 2025 | 50.18 | 50.20 | 50.17 | 50.20 | 0.03 | 0.06% | 210,800 |
| Feb 27, 2025 | 50.15 | 50.17 | 50.15 | 50.17 | 0.01 | 0.02% | 294,101 |
| Feb 26, 2025 | 50.15 | 50.17 | 50.15 | 50.16 | 0.00 | 0.00% | 97,340 |
| Feb 25, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 0.01 | 0.02% | 201,800 |
| Feb 24, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 0.01 | 0.02% | 157,211 |
| Feb 21, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 0.02 | 0.04% | 108,600 |
| Feb 20, 2025 | 50.14 | 50.14 | 50.11 | 50.12 | 0.00 | 0.00% | 82,523 |
| Feb 19, 2025 | 50.11 | 50.12 | 50.10 | 50.12 | 0.01 | 0.02% | 168,500 |
| Feb 18, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 0.00 | 0.00% | 148,604 |
| Feb 14, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 0.03 | 0.06% | 48,700 |
| Feb 13, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 0.01 | 0.02% | 110,210 |
| Feb 12, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 0.01 | 0.02% | 128,908 |
| Feb 11, 2025 | 50.05 | 50.07 | 50.05 | 50.06 | 0.01 | 0.02% | 212,500 |
| Feb 10, 2025 | 50.05 | 50.07 | 50.05 | 50.05 | -0.01 | -0.02% | 100,129 |
| Feb 7, 2025 | 50.04 | 50.06 | 50.04 | 50.06 | 0.02 | 0.04% | 223,317 |
| Feb 6, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | -0.01 | -0.02% | 464,800 |
| Feb 5, 2025 | 50.03 | 50.05 | 50.03 | 50.05 | 0.01 | 0.02% | 126,248 |
| Feb 4, 2025 | 50.04 | 50.04 | 50.02 | 50.04 | 0.01 | 0.02% | 429,500 |
| Feb 3, 2025 | 50.02 | 50.05 | 50.02 | 50.03 | -0.18 | -0.36% | 241,400 |
| Jan 31, 2025 | 50.21 | 50.21 | 50.19 | 50.21 | 0.03 | 0.06% | 111,100 |
| Jan 30, 2025 | 50.18 | 50.19 | 50.17 | 50.18 | 0.01 | 0.02% | 97,733 |
| Jan 29, 2025 | 50.18 | 50.19 | 50.17 | 50.17 | -0.02 | -0.04% | 77,210 |
| Jan 28, 2025 | 50.18 | 50.19 | 50.17 | 50.19 | 0.02 | 0.04% | 75,800 |
| Jan 27, 2025 | 50.19 | 50.19 | 50.17 | 50.17 | 0.00 | 0.00% | 76,535 |
| Jan 24, 2025 | 50.17 | 50.18 | 50.16 | 50.17 | 0.02 | 0.04% | 89,900 |
| Jan 23, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 0.01 | 0.02% | 136,337 |
| Jan 22, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 0.00 | 0.00% | 185,143 |
| Jan 21, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 0.00 | 0.00% | 197,300 |
| Jan 17, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 0.02 | 0.04% | 91,900 |
| Jan 16, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 0.01 | 0.02% | 79,700 |
| Jan 15, 2025 | 50.12 | 50.12 | 50.10 | 50.11 | 0.01 | 0.02% | 129,500 |
| Jan 14, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 0.00 | 0.00% | 83,800 |
| Jan 13, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 0.01 | 0.02% | 70,608 |
| Jan 10, 2025 | 50.08 | 50.10 | 50.08 | 50.09 | 0.01 | 0.02% | 121,800 |
| Jan 8, 2025 | 50.11 | 50.11 | 50.07 | 50.08 | 0.01 | 0.02% | 81,110 |
| Jan 7, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 0.00 | 0.00% | 110,900 |
| Jan 6, 2025 | 50.08 | 50.08 | 50.05 | 50.07 | 0.01 | 0.02% | 137,700 |
| Jan 3, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 0.02 | 0.04% | 186,536 |
| Jan 2, 2025 | 50.04 | 50.05 | 50.03 | 50.04 | 0.00 | 0.00% | 76,644 |
| Dec 31, 2024 | 50.03 | 50.04 | 50.02 | 50.04 | 0.02 | 0.04% | 138,800 |
| Dec 30, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | -0.17 | -0.34% | 86,100 |
| Dec 27, 2024 | 50.17 | 50.20 | 50.17 | 50.19 | 0.02 | 0.04% | 109,113 |
| Dec 26, 2024 | 50.16 | 50.19 | 50.16 | 50.17 | 0.01 | 0.02% | 130,900 |
| Dec 24, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 0.00 | 0.00% | 91,400 |
| Dec 23, 2024 | 50.15 | 50.16 | 50.14 | 50.16 | 0.01 | 0.02% | 51,500 |
| Dec 20, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 0.02 | 0.04% | 103,100 |
| Dec 19, 2024 | 50.14 | 50.14 | 50.12 | 50.13 | 0.02 | 0.04% | 120,200 |
| Dec 18, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 0.01 | 0.02% | 107,493 |
| Dec 17, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | -0.01 | -0.02% | 135,200 |