XBAC.SW(XBAC.SW)
XBAC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $14.97 | $14.99 | $14.97 | $14.99 | 4,075 |
| 7/27/2026 | $14.98 | $14.98 | $14.93 | $14.93 | 62,155 |
| 7/24/2026 | $14.94 | $14.94 | $14.94 | $14.94 | 187 |
| 7/23/2026 | $14.94 | $14.94 | $14.94 | $14.94 | 615 |
| 7/22/2026 | $14.95 | $14.95 | $14.95 | $14.95 | 999 |
| 7/21/2026 | $14.97 | $14.97 | $14.97 | $14.97 | 66 |
| 7/20/2026 | $15.02 | $15.02 | $15.02 | $15.02 | - |
| 7/17/2026 | $15.04 | $15.04 | $15.04 | $15.04 | 1,020 |
| 7/16/2026 | $14.97 | $14.98 | $14.97 | $14.98 | 64,131 |
| 7/15/2026 | $14.97 | $14.97 | $14.97 | $14.97 | 6,922 |
| 7/14/2026 | $14.97 | $14.97 | $14.97 | $14.97 | 1,435 |
| 7/13/2026 | $15.04 | $15.04 | $15.04 | $15.04 | 732 |
| 7/10/2026 | $15.01 | $15.01 | $15.01 | $15.01 | 2,705 |
| 7/9/2026 | $15.01 | $15.01 | $15.01 | $15.01 | 571 |
| 7/8/2026 | $15.07 | $15.10 | $15.07 | $15.08 | 2,915 |
| 7/7/2026 | $15.07 | $15.10 | $15.07 | $15.08 | 8,437 |
| 7/6/2026 | $15.11 | $15.13 | $15.09 | $15.09 | 2,389 |
| 7/3/2026 | $15.10 | $15.10 | $15.10 | $15.10 | 2,495 |
| 7/2/2026 | $15.12 | $15.12 | $15.12 | $15.12 | 2,404 |
| 7/1/2026 | $15.13 | $15.13 | $15.13 | $15.13 | 3,940 |
| 6/30/2026 | $15.17 | $15.17 | $15.17 | $15.17 | 3,045 |
| 6/29/2026 | $15.17 | $15.17 | $15.17 | $15.17 | 1,836 |
| 6/26/2026 | $15.21 | $15.21 | $15.21 | $15.21 | 7,688 |
| 6/25/2026 | $15.22 | $15.22 | $15.22 | $15.22 | 5,595 |
| 6/24/2026 | $15.19 | $15.19 | $15.12 | $15.12 | 1,327 |
| 6/23/2026 | $15.19 | $15.19 | $15.12 | $15.12 | 4,778 |
| 6/22/2026 | $15.13 | $15.13 | $15.13 | $15.13 | 1,258 |
| 6/19/2026 | $15.18 | $15.18 | $15.18 | $15.18 | 8,773 |
| 6/18/2026 | $15.18 | $15.18 | $15.18 | $15.18 | 3,847 |
| 6/17/2026 | $15.18 | $15.18 | $15.14 | $15.14 | 7,145 |
| 6/16/2026 | $15.18 | $15.18 | $15.14 | $15.14 | 2,351 |
| 6/15/2026 | $15.06 | $15.06 | $15.06 | $15.06 | 3,236 |
| 6/12/2026 | $15.15 | $15.15 | $15.12 | $15.12 | 20,706 |
| 6/11/2026 | $15.19 | $15.19 | $15.08 | $15.08 | 1,445 |
| 6/10/2026 | $15.19 | $15.19 | $15.08 | $15.08 | 3,239 |
| 6/9/2026 | $15.07 | $15.07 | $15.07 | $15.07 | 9,348 |
| 6/8/2026 | $15.01 | $15.07 | $15.01 | $15.07 | 8,038 |
| 6/5/2026 | $15.08 | $15.08 | $15.08 | $15.08 | 2,553 |
| 6/4/2026 | $15.17 | $15.19 | $15.09 | $15.09 | 6,279 |
| 6/3/2026 | $15.11 | $15.11 | $15.11 | $15.11 | 5,382 |
| 6/2/2026 | $15.14 | $15.14 | $15.14 | $15.14 | 2,977 |
| 6/1/2026 | $15.00 | $15.15 | $15.00 | $15.12 | 1,098 |
| 5/29/2026 | $15.00 | $15.15 | $15.00 | $15.12 | 6,775 |
| 5/28/2026 | $15.03 | $15.09 | $15.03 | $15.09 | 2,982 |
| 5/27/2026 | $15.06 | $15.13 | $15.06 | $15.06 | 2,855 |
| 5/26/2026 | $15.06 | $15.13 | $15.06 | $15.06 | 8,216 |
| 5/22/2026 | $15.05 | $15.05 | $15.05 | $15.05 | 1,888 |
| 5/21/2026 | $15.03 | $15.03 | $15.03 | $15.03 | 1,816 |
| 5/20/2026 | $15.02 | $15.02 | $14.96 | $14.96 | 3,648 |
| 5/19/2026 | $14.94 | $14.94 | $14.94 | $14.94 | 2,592 |
| 5/18/2026 | $14.95 | $15.02 | $14.95 | $15.02 | 2,853 |
| 5/15/2026 | $15.02 | $15.02 | $15.02 | $15.02 | 2,543 |
| 5/13/2026 | $15.13 | $15.15 | $15.06 | $15.06 | 14,329 |
| 5/12/2026 | $15.03 | $15.09 | $15.03 | $15.08 | 4,672 |
| 5/11/2026 | $15.13 | $15.14 | $15.13 | $15.14 | 2,249 |
| 5/8/2026 | $15.22 | $15.22 | $15.16 | $15.16 | 22,703 |
| 5/7/2026 | $15.20 | $15.20 | $15.20 | $15.20 | 4,085 |
| 5/6/2026 | $15.09 | $15.19 | $15.09 | $15.17 | 8,876 |
| 5/5/2026 | $15.09 | $15.12 | $15.09 | $15.12 | 7,112 |
| 5/4/2026 | $15.12 | $15.12 | $15.12 | $15.12 | 1,397 |
| 4/30/2026 | $15.06 | $15.10 | $15.06 | $15.10 | 4,436 |