XLVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.10	33.35	33.00	33.10	-	-	13
Sep 22, 2026	33.10	33.10	33.10	33.10	33.10	1.17%	30
Sep 21, 2026	32.71	32.71	32.71	32.71	32.71	1.57%	84
Sep 18, 2026	32.40	32.40	32.07	32.21	32.21	-0.71%	3,282
Sep 17, 2026	32.44	32.44	32.44	32.44	32.44	1.22%	81
Sep 16, 2026	32.05	32.05	32.05	32.05	32.05	0.15%	129
Sep 15, 2026	32.08	32.08	32.00	32.00	32.00	-0.10%	919
Sep 14, 2026	32.03	32.03	32.03	32.03	32.03	2.82%	101
Sep 11, 2026	31.85	31.86	31.15	31.15	31.15	-0.39%	3,564
Sep 10, 2026	31.28	31.28	31.28	31.28	31.27	-1.15%	2,570
Sep 9, 2026	31.64	31.64	31.64	31.64	31.64	-0.65%	63
Sep 8, 2026	31.94	31.94	31.85	31.85	31.85	-4.93%	227
Sep 4, 2026	33.50	33.50	33.50	33.50	33.50	-2.31%	612
Sep 3, 2026	33.93	34.29	33.84	34.29	34.29	0.48%	1,889
Sep 2, 2026	34.12	34.12	34.12	34.12	34.12	1.49%	145
Sep 1, 2026	33.62	33.62	33.62	33.62	33.62	1.00%	149
Aug 31, 2026	32.84	33.29	32.84	33.29	33.29	-0.52%	1,115
Aug 28, 2026	33.34	33.46	33.32	33.46	33.46	-0.66%	2,585
Aug 27, 2026	34.09	34.09	33.69	33.69	33.69	-2.33%	4,000
Aug 26, 2026	34.59	34.59	34.49	34.49	34.49	-2.00%	153
Aug 25, 2026	34.93	35.22	34.93	35.20	35.20	0.83%	1,588
Aug 24, 2026	34.88	34.91	34.81	34.91	34.91	-0.15%	1,289
Aug 21, 2026	35.00	35.24	34.95	34.96	34.96	2.46%	2,689
Aug 20, 2026	34.81	34.81	34.12	34.12	34.12	-3.43%	2,337
Aug 19, 2026	35.51	35.56	34.78	35.33	35.33	6.75%	4,960
Aug 18, 2026	32.76	33.10	32.76	33.10	33.09	3.33%	807
Aug 17, 2026	32.00	32.21	32.00	32.03	32.03	-0.34%	235
Aug 14, 2026	32.14	32.14	32.14	32.14	32.14	-1.43%	56
Aug 13, 2026	32.59	32.60	32.59	32.60	32.60	-0.04%	213
Aug 12, 2026	32.65	32.71	32.62	32.62	32.62	0.75%	3,108
Aug 11, 2026	32.54	32.55	32.38	32.38	32.38	-0.58%	3,028
Aug 10, 2026	32.56	32.56	32.56	32.56	32.56	3.24%	49
Aug 7, 2026	30.57	31.54	30.57	31.54	31.54	1.40%	669
Aug 6, 2026	31.11	31.11	31.11	31.11	31.11	0.03%	65
Aug 5, 2026	31.10	31.10	31.10	31.10	31.10	2.68%	72
Aug 4, 2026	30.02	30.29	30.02	30.29	30.29	-0.48%	466
Aug 3, 2026	30.43	30.43	30.43	30.43	30.43	-0.48%	54
Jul 31, 2026	30.58	30.58	30.58	30.58	30.58	-0.91%	72
Jul 30, 2026	30.72	30.86	30.68	30.86	30.86	-3.42%	883
Jul 29, 2026	32.31	32.32	31.95	31.95	31.95	-1.29%	687
Jul 28, 2026	32.54	32.54	32.37	32.37	32.37	4.35%	397
Jul 27, 2026	31.14	31.14	31.02	31.02	31.02	1.44%	593
Jul 24, 2026	30.58	30.58	30.58	30.58	30.58	1.58%	38
Jul 23, 2026	30.11	30.11	30.11	30.11	30.11	2.57%	19
Jul 22, 2026	29.65	29.75	29.35	29.35	29.35	-1.11%	584
Jul 21, 2026	29.68	29.68	29.68	29.68	29.68	0.88%	67
Jul 20, 2026	29.75	29.76	29.42	29.42	29.42	-2.16%	1,227
Jul 17, 2026	31.00	31.00	30.07	30.07	30.07	-0.81%	1,272
Jul 16, 2026	30.34	30.34	30.32	30.32	30.32	4.34%	356
Jul 15, 2026	29.08	29.18	29.06	29.06	29.05	-0.24%	764