Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,971.50 | 9.00 | 0.30% | 2,960.00 | 2,981.50 | 2,960.00 | 36 |
| May 30 2024 | 2,962.50 | 2.00 | 0.07% | 2,962.50 | 2,962.50 | 2,962.50 | 0 |
| May 29 2024 | 2,960.50 | -7.50 | -0.25% | 2,960.50 | 2,960.50 | 2,960.50 | 59 |
| May 28 2024 | 2,968.00 | -6.50 | -0.22% | 2,962.00 | 2,988.00 | 2,962.00 | 1,830 |
| May 24 2024 | 2,974.50 | -4.00 | -0.13% | 2,974.50 | 2,974.50 | 2,974.50 | 0 |
| May 23 2024 | 2,978.50 | -10.00 | -0.33% | 2,978.50 | 2,978.50 | 2,978.50 | 3 |
| May 22 2024 | 2,988.50 | -26.00 | -0.86% | 2,988.50 | 2,988.50 | 2,988.50 | 286 |
| May 21 2024 | 3,014.50 | -2.00 | -0.07% | 3,003.00 | 3,028.50 | 3,003.00 | 1 |
| May 20 2024 | 3,016.50 | -7.00 | -0.23% | 3,013.00 | 3,017.50 | 3,013.00 | 336 |
| May 17 2024 | 3,023.50 | -15.00 | -0.49% | 3,031.00 | 3,047.00 | 3,023.50 | 680 |
| May 16 2024 | 3,038.50 | 5.00 | 0.16% | 3,037.00 | 3,076.50 | 3,037.00 | 4 |
| May 15 2024 | 3,033.50 | 1.00 | 0.03% | 3,033.50 | 3,033.50 | 3,033.50 | 0 |
| May 14 2024 | 3,032.50 | -3.00 | -0.10% | 3,032.50 | 3,032.50 | 3,032.50 | 20,462 |
| May 13 2024 | 3,035.50 | -5.50 | -0.18% | 3,035.00 | 3,051.50 | 3,032.00 | 80,479 |
| May 10 2024 | 3,041.00 | -4.50 | -0.15% | 3,045.00 | 3,045.00 | 3,039.50 | 129 |
| May 09 2024 | 3,045.50 | -5.00 | -0.16% | 3,050.00 | 3,050.00 | 3,044.50 | 262 |
| May 08 2024 | 3,050.50 | -3.00 | -0.10% | 3,050.50 | 3,050.50 | 3,050.50 | 472 |
| May 07 2024 | 3,053.50 | 16.50 | 0.54% | 3,053.50 | 3,053.50 | 3,053.50 | 42 |
| May 03 2024 | 3,037.00 | 13.00 | 0.43% | 3,041.00 | 3,054.00 | 3,015.00 | 245 |
| May 02 2024 | 3,024.00 | 14.50 | 0.48% | 3,024.00 | 3,024.00 | 3,024.00 | 0 |
| May 01 2024 | 3,009.50 | 5.00 | 0.17% | 3,009.50 | 3,009.50 | 3,009.50 | 0 |
| Apr 30 2024 | 3,004.50 | -1.00 | -0.03% | 3,004.50 | 3,004.50 | 3,004.50 | 20 |
| Apr 29 2024 | 3,005.50 | -14.50 | -0.48% | 3,005.50 | 3,005.50 | 3,005.50 | 0 |
| Apr 26 2024 | 3,020.00 | 10.50 | 0.35% | 3,020.00 | 3,020.00 | 3,020.00 | 0 |
| Apr 25 2024 | 3,009.50 | -19.00 | -0.63% | 3,009.50 | 3,009.50 | 3,009.50 | 0 |
| Apr 24 2024 | 3,028.50 | -10.50 | -0.35% | 3,028.50 | 3,028.50 | 3,028.50 | 0 |
| Apr 23 2024 | 3,039.00 | -16.50 | -0.54% | 3,039.00 | 3,039.00 | 3,039.00 | 0 |
| Apr 22 2024 | 3,055.50 | 17.00 | 0.56% | 3,055.50 | 3,055.50 | 3,055.50 | 0 |
| Apr 19 2024 | 3,038.50 | 16.00 | 0.53% | 3,038.50 | 3,038.50 | 3,038.50 | 0 |
| Apr 18 2024 | 3,022.50 | -2.00 | -0.07% | 3,022.50 | 3,022.50 | 3,022.50 | 0 |
| Apr 17 2024 | 3,024.50 | 0.00 | 0.00% | 3,024.50 | 3,024.50 | 3,024.50 | 0 |
| Apr 16 2024 | 3,024.50 | -6.00 | -0.20% | 3,024.50 | 3,024.50 | 3,024.50 | 0 |
| Apr 15 2024 | 3,030.50 | -18.00 | -0.59% | 3,030.50 | 3,030.50 | 3,030.50 | 0 |
| Apr 12 2024 | 3,048.50 | 20.00 | 0.66% | 3,048.50 | 3,048.50 | 3,048.50 | 0 |
| Apr 11 2024 | 3,028.50 | -11.00 | -0.36% | 3,028.50 | 3,028.50 | 3,028.50 | 0 |
| Apr 10 2024 | 3,039.50 | 0.00 | 0.00% | 3,039.50 | 3,039.50 | 3,039.50 | 0 |
| Apr 09 2024 | 3,039.50 | 4.00 | 0.13% | 3,039.50 | 3,039.50 | 3,039.50 | 0 |
| Apr 08 2024 | 3,035.50 | -10.00 | -0.33% | 3,035.50 | 3,035.50 | 3,035.50 | 0 |
| Apr 05 2024 | 3,045.50 | 3.00 | 0.10% | 3,045.50 | 3,045.50 | 3,045.50 | 0 |
| Apr 04 2024 | 3,042.50 | 2.00 | 0.07% | 3,042.50 | 3,042.50 | 3,042.50 | 25 |
| Apr 03 2024 | 3,040.50 | -10.00 | -0.33% | 3,040.50 | 3,040.50 | 3,040.50 | 4 |
| Apr 02 2024 | 3,050.50 | -10.00 | -0.33% | 3,050.50 | 3,050.50 | 3,050.50 | 0 |
| Mar 28 2024 | 3,060.50 | -3.00 | -0.10% | 3,060.50 | 3,060.50 | 3,060.50 | 0 |
| Mar 27 2024 | 3,063.50 | 9.00 | 0.29% | 3,063.50 | 3,063.50 | 3,063.50 | 0 |
| Mar 26 2024 | 3,054.50 | 2.00 | 0.07% | 3,054.50 | 3,054.50 | 3,054.50 | 0 |
| Mar 25 2024 | 3,052.50 | -13.00 | -0.42% | 3,052.50 | 3,052.50 | 3,052.50 | 0 |
| Mar 22 2024 | 3,065.50 | 21.00 | 0.69% | 3,065.50 | 3,065.50 | 3,065.50 | 0 |
| Mar 21 2024 | 3,044.50 | 17.50 | 0.58% | 3,044.50 | 3,044.50 | 3,044.50 | 0 |
| Mar 20 2024 | 3,027.00 | 0.50 | 0.02% | 3,027.00 | 3,027.00 | 3,027.00 | 0 |
| Mar 19 2024 | 3,026.50 | -1.50 | -0.05% | 3,026.50 | 3,026.50 | 3,026.50 | 423 |
| Mar 18 2024 | 3,028.00 | -5.50 | -0.18% | 3,028.00 | 3,028.00 | 3,028.00 | 0 |
| Mar 15 2024 | 3,033.50 | 2.00 | 0.07% | 3,033.50 | 3,033.50 | 3,033.50 | 0 |
| Mar 14 2024 | 3,031.50 | -8.50 | -0.28% | 3,031.50 | 3,031.50 | 3,031.50 | 111 |
| Mar 13 2024 | 3,040.00 | -4.50 | -0.15% | 3,040.00 | 3,040.00 | 3,040.00 | 0 |
| Mar 12 2024 | 3,044.50 | -4.50 | -0.15% | 3,044.50 | 3,044.50 | 3,044.50 | 1 |
| Mar 11 2024 | 3,049.00 | 10.50 | 0.35% | 3,049.00 | 3,049.00 | 3,049.00 | 25 |
| Mar 08 2024 | 3,038.50 | -6.00 | -0.20% | 3,038.50 | 3,038.50 | 3,038.50 | 0 |
| Mar 07 2024 | 3,044.50 | -1.00 | -0.03% | 3,044.50 | 3,044.50 | 3,044.50 | 0 |
| Mar 06 2024 | 3,045.50 | 3.00 | 0.10% | 3,045.50 | 3,045.50 | 3,045.50 | 38,322 |
| Mar 05 2024 | 3,042.50 | 6.00 | 0.20% | 3,042.50 | 3,042.50 | 3,042.50 | 3 |
| Mar 04 2024 | 3,036.50 | -10.00 | -0.33% | 3,036.50 | 3,036.50 | 3,036.50 | 0 |
