XHB has returned 3.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 23 2025 | $108.00 | $109.18 | $107.31 | $108.86 | 1,954,481 |
October 22 2025 | $109.81 | $110.30 | $107.76 | $107.88 | 1,606,044 |
October 21 2025 | $107.65 | $110.79 | $107.11 | $110.31 | 2,042,844 |
October 20 2025 | $108.44 | $109.17 | $108.03 | $108.60 | 1,528,570 |
October 17 2025 | $106.68 | $107.77 | $106.06 | $107.76 | 1,145,900 |
October 16 2025 | $108.04 | $108.24 | $106.15 | $107.05 | 1,356,800 |
October 15 2025 | $108.03 | $109.05 | $107.49 | $107.79 | 2,405,000 |
October 14 2025 | $103.39 | $107.80 | $103.39 | $107.61 | 3,268,400 |
October 13 2025 | $104.71 | $104.83 | $103.86 | $104.33 | 1,592,300 |
October 10 2025 | $105.88 | $106.22 | $103.39 | $103.72 | 2,602,800 |
October 09 2025 | $107.43 | $107.43 | $105.17 | $105.37 | 4,897,700 |
October 08 2025 | $107.48 | $107.83 | $105.94 | $107.80 | 2,394,800 |
October 07 2025 | $109.07 | $109.24 | $106.76 | $107.01 | 4,217,600 |
October 06 2025 | $112.65 | $112.81 | $109.62 | $109.82 | 2,114,200 |
October 03 2025 | $111.98 | $113.05 | $111.75 | $112.12 | 1,539,500 |
October 02 2025 | $111.34 | $111.99 | $110.46 | $111.64 | 1,109,500 |
October 01 2025 | $110.85 | $111.76 | $110.46 | $111.56 | 2,131,000 |
September 30 2025 | $110.48 | $111.14 | $109.48 | $110.80 | 1,902,300 |
September 29 2025 | $111.11 | $111.11 | $109.32 | $110.63 | 2,377,200 |
September 26 2025 | $109.55 | $110.75 | $109.16 | $110.40 | 1,812,000 |
September 25 2025 | $109.46 | $110.86 | $109.05 | $109.12 | 2,613,100 |
September 24 2025 | $110.76 | $112.32 | $110.54 | $110.64 | 3,324,300 |
September 23 2025 | $111.65 | $112.29 | $110.70 | $111.32 | 1,547,738 |
September 22 2025 | $112.36 | $112.36 | $110.51 | $111.13 | 3,050,484 |
September 19 2025 | $113.84 | $114.00 | $112.60 | $112.86 | 2,986,324 |
