XBE Historical USD Price
Daily close · May 25, 2022 → Dec 8, 2023Daily price history
Apr 27, 2023 → Dec 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-08 | $0.46664064 | $0.46664064 | $0.46486071 | $0.46539085 | $84.69 |
| 2023-12-05 | $0.44230007 | $0.45395473 | $0.43270361 | $0.45302144 | $82.44 |
| 2023-12-04 | $0.43304798 | $0.44810901 | $0.43275791 | $0.44271958 | $80.57 |
| 2023-12-03 | $0.42711842 | $0.43614141 | $0.42477577 | $0.43284011 | $78.77 |
| 2023-12-02 | $0.41208922 | $0.42981074 | $0.41187621 | $0.42736819 | $77.77 |
| 2023-12-01 | $0.40511329 | $0.41586623 | $0.40394967 | $0.41174514 | $74.93 |
| 2023-11-30 | $0.40035413 | $0.40535042 | $0.39937071 | $0.40507762 | $73.72 |
| 2023-11-29 | $0.40423186 | $0.40872428 | $0.39884972 | $0.40028318 | $72.84 |
| 2023-11-28 | $0.40020685 | $0.40911964 | $0.39417294 | $0.4043139 | $73.58 |
| 2023-11-27 | $0.40702829 | $0.40839096 | $0.39265108 | $0.40019908 | $72.83 |
| 2023-11-26 | $0.41108039 | $0.41312408 | $0.40248527 | $0.40728546 | $74.12 |
| 2023-11-25 | $0.41063481 | $0.41247989 | $0.40807586 | $0.41127004 | $74.84 |
| 2023-11-24 | $0.4081148 | $0.42032788 | $0.40781184 | $0.41057718 | $74.72 |
| 2023-08-20 | $0.36206556 | $0.36638075 | $0.36063537 | $0.36517398 | $18.26 |
| 2023-08-19 | $0.35986937 | $0.36674998 | $0.35849574 | $0.36194043 | $18.10 |
| 2023-08-18 | $0.36421789 | $0.36757836 | $0.35681118 | $0.35980296 | $17.99 |
| 2023-08-17 | $0.39137084 | $0.39166684 | $0.34568519 | $0.36469504 | $18.23 |
| 2023-08-16 | $0.39585852 | $0.39636551 | $0.39074899 | $0.39152655 | $19.58 |
| 2023-08-15 | $0.39922234 | $0.39961021 | $0.39403809 | $0.39584583 | $19.79 |
| 2023-08-14 | $0.39835816 | $0.40155702 | $0.39753415 | $0.39925022 | $19.96 |
| 2023-08-13 | $0.40036135 | $0.40234572 | $0.39795219 | $0.39838886 | $19.92 |
| 2023-08-12 | $0.40013106 | $0.40102086 | $0.39974959 | $0.4003504 | $20.02 |
| 2023-08-11 | $0.40085526 | $0.4017119 | $0.39873025 | $0.40013854 | $20.01 |
| 2023-08-10 | $0.40158468 | $0.40342807 | $0.39993468 | $0.40088463 | $20.04 |
| 2023-08-09 | $0.40176792 | $0.40490733 | $0.40001453 | $0.40164294 | $20.08 |
| 2023-08-08 | $0.39594691 | $0.40475486 | $0.39549355 | $0.40211456 | $20.11 |
| 2023-08-07 | $0.39617531 | $0.39934401 | $0.39166579 | $0.39589523 | $19.79 |
| 2023-08-06 | $0.39715578 | $0.39758734 | $0.39546414 | $0.39614857 | $19.81 |
| 2023-04-28 | $75.84 | $76.33 | $74.62 | $75.13 | $110,908.49 |
| 2023-04-27 | $74.16 | $76.84 | $74.11 | $75.83 | $111,937.01 |