XBI has returned 19.5% since November 30, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2025 | $90.60 | $91.34 | $90.12 | $90.21 | 6,026,196 |
August 15 2025 | $89.77 | $90.74 | $89.50 | $90.68 | 10,669,300 |
August 14 2025 | $88.49 | $89.90 | $88.47 | $89.57 | 11,579,800 |
August 13 2025 | $87.48 | $89.80 | $87.27 | $89.52 | 14,986,100 |
August 12 2025 | $85.48 | $87.04 | $85.37 | $86.92 | 9,684,500 |
August 11 2025 | $85.01 | $85.97 | $84.81 | $85.16 | 6,216,000 |
August 08 2025 | $85.42 | $85.96 | $85.04 | $85.43 | 6,667,100 |
August 07 2025 | $85.73 | $85.89 | $84.52 | $85.32 | 9,802,700 |
August 06 2025 | $86.18 | $86.38 | $84.98 | $86.13 | 11,585,000 |
August 05 2025 | $86.53 | $87.42 | $85.66 | $86.85 | 8,943,700 |
August 04 2025 | $85.91 | $86.96 | $84.97 | $86.82 | 7,662,100 |
August 01 2025 | $84.83 | $86.04 | $84.39 | $85.93 | 9,334,100 |
July 31 2025 | $86.10 | $87.47 | $85.33 | $85.66 | 11,802,100 |
July 30 2025 | $86.89 | $87.81 | $85.71 | $86.24 | 11,644,000 |
July 29 2025 | $86.65 | $86.82 | $85.44 | $85.84 | 11,511,500 |
July 28 2025 | $87.69 | $88.18 | $86.07 | $86.57 | 12,818,500 |
July 25 2025 | $87.57 | $87.87 | $86.73 | $87.61 | 9,111,500 |
July 24 2025 | $88.27 | $88.56 | $87.26 | $87.49 | 10,815,700 |
July 23 2025 | $87.62 | $88.71 | $86.84 | $88.22 | 12,211,700 |
July 22 2025 | $85.68 | $86.84 | $85.50 | $86.73 | 8,446,500 |
July 21 2025 | $86.48 | $87.54 | $85.66 | $85.87 | 9,134,900 |
July 18 2025 | $88.27 | $89.06 | $86.08 | $86.27 | 14,199,820 |
July 17 2025 | $87.92 | $88.74 | $87.70 | $88.12 | 8,904,076 |
July 16 2025 | $86.47 | $87.89 | $86.44 | $87.82 | 13,045,450 |
July 15 2025 | $88.70 | $88.73 | $85.69 | $85.91 | 12,109,810 |
