Register for streaming realtime charts, analysis tools, and prices.
XDBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 26.115 | -0.61 | -2.28% | 26.27 | 26.28 | 26.115 | 648 |
| May 21 2024 | 26.725 | 0.22 | 0.81% | 26.505 | 26.725 | 26.505 | 4,961 |
| May 20 2024 | 26.51 | 0.41 | 1.57% | 26.40 | 26.555 | 26.285 | 1,016 |
| May 17 2024 | 26.10 | 0.46 | 1.79% | 25.88 | 26.13 | 25.88 | 3,152 |
| May 16 2024 | 25.64 | 0.29 | 1.14% | 25.645 | 25.68 | 25.635 | 1,242 |
| May 15 2024 | 25.35 | 0.10 | 0.40% | 25.57 | 25.57 | 25.295 | 3,318 |
| May 14 2024 | 25.25 | -0.03 | -0.12% | 25.22 | 25.535 | 25.22 | 15,365 |
| May 13 2024 | 25.28 | 0.01 | 0.04% | 25.08 | 25.28 | 25.08 | 673 |
| May 10 2024 | 25.27 | 0.33 | 1.32% | 25.385 | 25.435 | 25.27 | 835 |
| May 09 2024 | 24.94 | -0.02 | -0.06% | 24.985 | 25.085 | 24.94 | 860 |
| May 08 2024 | 24.955 | -0.11 | -0.44% | 24.945 | 24.955 | 24.89 | 1,057 |
| May 07 2024 | 25.065 | -0.09 | -0.36% | 24.98 | 25.065 | 24.98 | 1,321 |
| May 06 2024 | 25.155 | 0.43 | 1.72% | 25.165 | 25.205 | 25.155 | 1,074 |
| May 03 2024 | 24.73 | 0.07 | 0.28% | 24.695 | 24.77 | 24.695 | 685 |
| May 02 2024 | 24.66 | -0.38 | -1.50% | 24.74 | 24.74 | 24.59 | 1,415 |
| Apr 30 2024 | 25.035 | -0.20 | -0.79% | 25.075 | 25.075 | 24.925 | 2,560 |
| Apr 29 2024 | 25.235 | 0.10 | 0.40% | 25.28 | 25.285 | 25.195 | 13,430 |
| Apr 26 2024 | 25.135 | 0.13 | 0.50% | 25.20 | 25.20 | 25.135 | 827 |
| Apr 25 2024 | 25.01 | -0.03 | -0.12% | 25.01 | 25.01 | 25.01 | 42 |
| Apr 24 2024 | 25.04 | 0.07 | 0.30% | 25.16 | 25.16 | 25.04 | 1,481 |
| Apr 23 2024 | 24.965 | -0.13 | -0.50% | 25.60 | 25.60 | 24.835 | 2,064 |
| Apr 22 2024 | 25.09 | -0.24 | -0.95% | 25.085 | 25.09 | 25.02 | 1,170 |
| Apr 19 2024 | 25.33 | 0.26 | 1.06% | 25.22 | 25.33 | 25.105 | 1,811 |
| Apr 18 2024 | 25.065 | -0.04 | -0.16% | 25.10 | 25.10 | 25.045 | 1,142 |
| Apr 17 2024 | 25.105 | 0.06 | 0.24% | 25.105 | 25.135 | 25.09 | 936 |
| Apr 16 2024 | 25.045 | 0.06 | 0.24% | 25.01 | 25.045 | 24.89 | 5,875 |
| Apr 15 2024 | 24.985 | -0.38 | -1.50% | 25.215 | 25.215 | 24.89 | 43,605 |
| Apr 12 2024 | 25.365 | 0.47 | 1.87% | 25.19 | 25.45 | 25.19 | 1,093 |
| Apr 11 2024 | 24.90 | 0.04 | 0.16% | 25.00 | 25.00 | 24.90 | 880 |
| Apr 10 2024 | 24.86 | -0.10 | -0.40% | 24.93 | 25.22 | 24.86 | 1,850 |
| Apr 09 2024 | 24.96 | 0.12 | 0.48% | 25.04 | 25.125 | 24.915 | 5,929 |
| Apr 08 2024 | 24.84 | -0.02 | -0.06% | 24.76 | 24.955 | 24.745 | 3,816 |
| Apr 05 2024 | 24.855 | 0.25 | 1.02% | 24.71 | 24.855 | 24.62 | 577 |
| Apr 04 2024 | 24.605 | 0.08 | 0.33% | 24.66 | 24.70 | 24.545 | 3,055 |
| Apr 03 2024 | 24.525 | 0.32 | 1.34% | 24.35 | 24.535 | 24.29 | 5,424 |
| Apr 02 2024 | 24.20 | 0.64 | 2.72% | 23.00 | 24.20 | 22.425 | 1,625 |
| Mar 28 2024 | 23.56 | 0.15 | 0.62% | 23.485 | 23.565 | 23.485 | 3,356 |
| Mar 27 2024 | 23.415 | -0.14 | -0.59% | 23.355 | 23.415 | 23.35 | 989 |
| Mar 26 2024 | 23.555 | -0.08 | -0.34% | 23.53 | 23.555 | 23.475 | 1,031 |
| Mar 25 2024 | 23.635 | 0.11 | 0.45% | 23.50 | 23.67 | 23.495 | 2,345 |
| Mar 22 2024 | 23.53 | -0.05 | -0.21% | 23.585 | 23.59 | 23.44 | 758 |
| Mar 21 2024 | 23.58 | -0.01 | -0.04% | 23.82 | 23.82 | 23.575 | 2,412 |
| Mar 20 2024 | 23.59 | -0.18 | -0.74% | 23.645 | 23.645 | 23.59 | 526 |
| Mar 19 2024 | 23.765 | -0.12 | -0.50% | 23.75 | 23.85 | 23.735 | 1,993 |
| Mar 18 2024 | 23.885 | 0.08 | 0.31% | 23.845 | 23.995 | 23.81 | 2,266 |
| Mar 15 2024 | 23.81 | 0.20 | 0.83% | 23.335 | 23.835 | 23.335 | 1,289 |
| Mar 14 2024 | 23.615 | 0.06 | 0.25% | 23.60 | 23.69 | 23.60 | 960 |
| Mar 13 2024 | 23.555 | 0.23 | 0.96% | 23.35 | 23.555 | 23.35 | 3,622 |
| Mar 12 2024 | 23.33 | -0.06 | -0.24% | 23.38 | 23.485 | 23.245 | 1,977 |
| Mar 11 2024 | 23.385 | 0.12 | 0.52% | 23.315 | 23.385 | 23.225 | 1,626 |
| Mar 08 2024 | 23.265 | -0.10 | -0.41% | 23.38 | 23.38 | 23.265 | 5,513 |
| Mar 07 2024 | 23.36 | -0.10 | -0.43% | 23.37 | 23.405 | 23.36 | 300 |
| Mar 06 2024 | 23.46 | 0.23 | 1.01% | 23.16 | 23.46 | 23.16 | 449 |
| Mar 05 2024 | 23.225 | -0.13 | -0.56% | 23.245 | 23.245 | 23.155 | 8,754 |
| Mar 04 2024 | 23.355 | 0.31 | 1.35% | 23.12 | 23.355 | 23.065 | 591 |
| Mar 01 2024 | 23.045 | 0.29 | 1.27% | 22.835 | 23.045 | 22.82 | 2,699 |
| Feb 29 2024 | 22.755 | 0.04 | 0.15% | 22.82 | 22.85 | 22.75 | 3,152 |
| Feb 28 2024 | 22.72 | -0.02 | -0.09% | 22.675 | 22.775 | 22.62 | 1,407 |
| Feb 27 2024 | 22.74 | 0.20 | 0.89% | 22.67 | 22.76 | 22.615 | 203 |
| Feb 26 2024 | 22.54 | 0.00 | 0.00% | 22.49 | 22.625 | 22.49 | 1,161 |
| Feb 23 2024 | 22.54 | -0.08 | -0.35% | 22.58 | 22.615 | 22.525 | 1,784 |
