XBE Historical USD Price
Daily close · Jul 18, 2021 → Dec 10, 2022Daily price history
Nov 11, 2022 → Dec 10, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-10 | $50.18 | $50.81 | $50.12 | $50.25 | $77,623.88 |
| 2022-12-09 | $50.88 | $51.24 | $49.99 | $50.17 | $77,500.64 |
| 2022-12-08 | $48.93 | $51.14 | $48.64 | $50.89 | $78,612.22 |
| 2022-12-07 | $50.52 | $50.57 | $48.62 | $48.97 | $75,646.85 |
| 2022-12-06 | $50.02 | $50.54 | $49.46 | $50.54 | $78,076.87 |
| 2022-12-05 | $50.82 | $51.75 | $49.69 | $49.99 | $77,235.76 |
| 2022-12-04 | $49.30 | $50.88 | $49.30 | $50.86 | $78,570.36 |
| 2022-12-03 | $51.42 | $51.66 | $49.20 | $49.32 | $73,503.74 |
| 2022-12-02 | $50.69 | $51.40 | $50.38 | $51.39 | $76,595.86 |
| 2022-12-01 | $51.39 | $51.40 | $50.26 | $50.67 | $75,515.85 |
| 2022-11-30 | $48.29 | $51.64 | $48.25 | $51.45 | $80,974.66 |
| 2022-11-29 | $46.41 | $48.51 | $46.14 | $48.30 | $73,222.27 |
| 2022-11-28 | $47.45 | $47.59 | $45.88 | $46.44 | $76,214.52 |
| 2022-11-27 | $47.87 | $48.51 | $47.44 | $47.44 | $71,489.93 |
| 2022-11-26 | $47.60 | $48.70 | $47.56 | $47.88 | $94,898.91 |
| 2022-11-25 | $47.81 | $47.81 | $46.20 | $47.60 | $73,587.30 |
| 2022-11-24 | $47.06 | $48.25 | $46.93 | $47.80 | $72,953.04 |
| 2022-11-23 | $45.24 | $47.15 | $44.86 | $47.06 | $71,338.80 |
| 2022-11-22 | $44.00 | $45.18 | $42.88 | $45.13 | $68,422.29 |
| 2022-11-21 | $45.35 | $45.35 | $43.07 | $44.01 | $69,795.33 |
| 2022-11-20 | $48.38 | $48.61 | $45.18 | $45.35 | $67,022.27 |
| 2022-11-19 | $48.16 | $48.81 | $47.69 | $48.39 | $75,924.55 |
| 2022-11-18 | $47.70 | $48.80 | $47.70 | $48.17 | $75,581.24 |
| 2022-11-17 | $48.32 | $48.69 | $47.18 | $47.71 | $74,741.16 |
| 2022-11-16 | $49.76 | $50.29 | $47.48 | $48.30 | $77,692.76 |
| 2022-11-15 | $49.37 | $51.02 | $49.19 | $49.72 | $78,043.90 |
| 2022-11-14 | $48.49 | $51.13 | $46.83 | $49.36 | $92,608.80 |
| 2022-11-13 | $49.87 | $50.54 | $48.01 | $48.56 | $77,501.81 |
| 2022-11-12 | $51.20 | $51.20 | $49.38 | $49.84 | $77,732.84 |
| 2022-11-11 | $51.66 | $51.78 | $48.21 | $51.20 | $135,064.97 |