Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XZBU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 40.1908 | 0.15 | 0.38% | 39.9082 | 40.2441 | 39.9082 | 2,366 |
| Jan 02 2025 | 40.0384 | 0.60 | 1.52% | 39.8019 | 40.2099 | 39.8019 | 891 |
| Dec 30 2024 | 39.4391 | 0.00 | 0.00% | 39.4391 | 39.4391 | 39.4391 | 0 |
| Dec 27 2024 | 39.4391 | -0.15 | -0.37% | 39.8483 | 39.8483 | 39.4391 | 154 |
| Dec 23 2024 | 39.5857 | -0.11 | -0.28% | 39.5724 | 39.7439 | 39.5268 | 694 |
| Dec 20 2024 | 39.6951 | 0.00 | 0.00% | 39.6559 | 39.8108 | 39.6559 | 214 |
| Dec 19 2024 | 39.6956 | -0.18 | -0.44% | 39.7805 | 39.7805 | 39.6601 | 152 |
| Dec 18 2024 | 39.8721 | 0.10 | 0.25% | 39.8713 | 39.9278 | 39.8116 | 359 |
| Dec 17 2024 | 39.7724 | -0.15 | -0.38% | 39.9157 | 39.9157 | 39.7724 | 199 |
| Dec 16 2024 | 39.9254 | -0.03 | -0.08% | 39.95 | 40.0334 | 39.8697 | 444 |
| Dec 13 2024 | 39.9555 | -0.09 | -0.23% | 40.1175 | 40.2868 | 39.9555 | 1,244 |
| Dec 12 2024 | 40.0496 | -0.40 | -0.99% | 40.1155 | 40.314 | 40.0496 | 108 |
| Dec 11 2024 | 40.4511 | 0.11 | 0.26% | 40.5534 | 40.5534 | 40.3871 | 2,555 |
| Dec 10 2024 | 40.3449 | 0.33 | 0.84% | 40.1834 | 40.3449 | 40.1834 | 274 |
| Dec 09 2024 | 40.0104 | -0.19 | -0.48% | 40.3513 | 40.3513 | 40.0104 | 621 |
| Dec 06 2024 | 40.2025 | 0.17 | 0.44% | 40.2235 | 40.3786 | 40.2025 | 544 |
| Dec 05 2024 | 40.0278 | -0.14 | -0.35% | 40.126 | 40.126 | 40.0278 | 183 |
| Dec 04 2024 | 40.1672 | -0.11 | -0.27% | 40.1864 | 40.3404 | 40.1672 | 1,491 |
| Dec 03 2024 | 40.274 | 0.01 | 0.02% | 40.2634 | 40.274 | 40.2634 | 418 |
| Dec 02 2024 | 40.2661 | 0.20 | 0.49% | 40.4199 | 40.4199 | 40.1718 | 481 |
| Nov 29 2024 | 40.0702 | 0.11 | 0.27% | 39.8644 | 40.1438 | 39.8644 | 87 |
| Nov 28 2024 | 39.9606 | 0.15 | 0.36% | 39.9659 | 40.0434 | 39.9606 | 582 |
| Nov 27 2024 | 39.8154 | -0.09 | -0.24% | 39.8704 | 39.9949 | 39.8154 | 133 |
| Nov 26 2024 | 39.9093 | 0.02 | 0.04% | 40.0025 | 40.0229 | 39.9093 | 249 |
| Nov 25 2024 | 39.8943 | 0.09 | 0.21% | 40.0537 | 40.0537 | 39.8633 | 1,520 |
| Nov 22 2024 | 39.8091 | 0.31 | 0.78% | 39.9254 | 39.9254 | 39.8091 | 88 |
| Nov 21 2024 | 39.5022 | 0.18 | 0.46% | 39.6071 | 39.6071 | 39.5022 | 159 |
| Nov 20 2024 | 39.3232 | 0.00 | 0.01% | 39.4058 | 39.5499 | 39.3232 | 8,658 |
| Nov 19 2024 | 39.3207 | 0.12 | 0.32% | 39.4355 | 39.4355 | 39.3079 | 195 |
| Nov 18 2024 | 39.1961 | -0.03 | -0.09% | 39.3578 | 39.3578 | 39.1961 | 625 |
| Nov 15 2024 | 39.2309 | -0.14 | -0.36% | 39.2703 | 39.2703 | 39.151 | 29 |
| Nov 14 2024 | 39.3726 | 0.02 | 0.05% | 39.3654 | 39.5075 | 39.3574 | 961 |
| Nov 13 2024 | 39.3526 | -0.20 | -0.51% | 39.4994 | 39.4994 | 39.3526 | 81 |
| Nov 12 2024 | 39.5525 | 0.15 | 0.39% | 39.5361 | 39.5525 | 39.3997 | 705 |
| Nov 11 2024 | 39.3982 | 0.37 | 0.95% | 39.4996 | 39.4996 | 39.3982 | 39 |
| Nov 08 2024 | 39.0277 | 0.49 | 1.26% | 38.9409 | 39.1472 | 38.9409 | 209 |
| Nov 07 2024 | 38.5419 | -0.07 | -0.18% | 38.5419 | 38.5419 | 38.5419 | 4 |
| Nov 06 2024 | 38.6131 | 0.41 | 1.08% | 38.713 | 38.7789 | 38.6131 | 250 |
| Nov 05 2024 | 38.1994 | 0.00 | 0.01% | 38.1994 | 38.1994 | 38.1994 | 14 |
| Nov 04 2024 | 38.1963 | -0.12 | -0.32% | 38.1411 | 38.3246 | 38.1411 | 2,738 |
| Nov 01 2024 | 38.32 | 0.00 | 0.00% | 38.32 | 38.32 | 38.32 | 0 |
| Oct 31 2024 | 38.32 | -0.21 | -0.53% | 38.3971 | 38.3971 | 38.32 | 809 |
| Oct 30 2024 | 38.5252 | -0.26 | -0.66% | 38.6671 | 38.6671 | 38.5252 | 119 |
| Oct 29 2024 | 38.7812 | 0.25 | 0.64% | 38.582 | 38.7812 | 38.4642 | 237 |
| Oct 28 2024 | 38.5341 | -0.18 | -0.46% | 38.572 | 38.6471 | 38.5341 | 1,018 |
| Oct 25 2024 | 38.7141 | 0.11 | 0.28% | 38.7713 | 38.7713 | 38.7141 | 49 |
| Oct 24 2024 | 38.6065 | -0.02 | -0.05% | 38.7042 | 38.7042 | 38.6065 | 60 |
| Oct 23 2024 | 38.6243 | -0.23 | -0.58% | 38.7354 | 38.7857 | 38.6243 | 233 |
| Oct 22 2024 | 38.8508 | -0.01 | -0.03% | 38.6645 | 38.8508 | 38.6645 | 567 |
| Oct 21 2024 | 38.8619 | -0.29 | -0.73% | 38.9081 | 38.9081 | 38.7691 | 158 |
| Oct 18 2024 | 39.1478 | -0.07 | -0.17% | 39.1478 | 39.1478 | 39.1478 | 34 |
| Oct 17 2024 | 39.2132 | 0.00 | 0.00% | 39.221 | 39.3373 | 39.1559 | 263 |
| Oct 16 2024 | 39.2142 | 0.30 | 0.76% | 39.2129 | 39.2142 | 39.1047 | 696 |
| Oct 15 2024 | 38.9187 | 0.23 | 0.58% | 38.9371 | 38.9371 | 38.9187 | 7 |
| Oct 14 2024 | 38.6931 | -0.08 | -0.20% | 38.6931 | 38.6931 | 38.6931 | 120 |
| Oct 11 2024 | 38.7719 | 0.00 | 0.00% | 38.7719 | 38.7719 | 38.7719 | 0 |
| Oct 10 2024 | 38.7719 | 0.03 | 0.09% | 38.6704 | 38.7719 | 38.6704 | 173 |
| Oct 09 2024 | 38.7383 | 0.22 | 0.57% | 38.7856 | 38.812 | 38.6671 | 870 |
| Oct 08 2024 | 38.5199 | -0.13 | -0.33% | 38.5858 | 38.5858 | 38.5199 | 1,223 |
| Oct 07 2024 | 38.6455 | -0.16 | -0.41% | 38.7719 | 38.7719 | 38.6455 | 1,568 |
