XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2024	67.08	67.87	67.08	67.78	67.78	0.03%	796
Oct 2, 2024	67.69	67.76	67.69	67.76	67.76	0.43%	1,835
Oct 1, 2024	67.47	67.47	67.47	67.47	67.47	-1.53%	130
Sep 30, 2024	68.02	68.52	68.02	68.52	68.52	0.41%	378
Sep 27, 2024	68.24	68.24	68.24	68.24	68.24	-0.94%	125
Sep 26, 2024	68.89	68.89	68.89	68.89	68.89	0.97%	104
Sep 25, 2024	68.21	68.23	68.20	68.23	68.23	0.23%	514
Sep 24, 2024	68.06	68.07	68.02	68.07	68.07	0.36%	472
Sep 23, 2024	67.80	67.83	67.80	67.83	67.83	0.17%	1,649
Sep 20, 2024	67.72	67.72	67.72	67.72	67.72	-0.29%	86
Sep 19, 2024	67.92	67.92	67.92	67.92	67.92	2.66%	5
Sep 18, 2024	66.15	66.15	66.15	66.15	66.15	-0.30%	38
Sep 17, 2024	66.15	66.35	66.15	66.35	66.35	0.03%	7,616
Sep 16, 2024	66.24	66.35	66.24	66.34	66.34	-0.27%	443
Sep 13, 2024	66.48	67.03	66.42	66.51	66.51	0.69%	19,087
Sep 12, 2024	66.06	66.06	66.06	66.06	66.06	0.83%	39
Sep 11, 2024	65.51	65.51	65.51	65.51	65.51	2.24%	9
Sep 10, 2024	63.92	64.08	63.92	64.08	64.08	0.71%	406
Sep 9, 2024	63.63	63.63	63.63	63.63	63.63	1.24%	22
Sep 6, 2024	63.05	63.05	62.85	62.85	62.85	-2.53%	1,048
Sep 5, 2024	64.48	64.48	64.48	64.48	64.48	-0.25%	63
Sep 4, 2024	64.64	64.64	64.64	64.64	64.64	-0.16%	17
Sep 3, 2024	65.13	65.13	64.74	64.74	64.74	-3.88%	304
Aug 30, 2024	67.02	67.35	67.02	67.35	67.35	1.26%	1,735
Aug 29, 2024	66.51	66.51	66.51	66.51	66.51	-0.36%	148
Aug 28, 2024	66.75	66.75	66.75	66.75	66.75	-0.91%	201
Aug 27, 2024	67.44	67.44	67.36	67.36	67.36	0.38%	19,804
Aug 26, 2024	67.25	67.25	67.11	67.11	67.11	-1.07%	813
Aug 23, 2024	67.65	67.84	67.65	67.84	67.84	1.59%	8,000
Aug 22, 2024	66.78	66.78	66.78	66.78	66.78	-1.75%	56
Aug 21, 2024	67.97	67.97	67.97	67.97	67.97	0.67%	44
Aug 20, 2024	67.52	67.52	67.52	67.52	67.52	-0.36%	12
Aug 19, 2024	67.76	67.76	67.76	67.76	67.76	1.19%	34
Aug 16, 2024	66.88	66.96	66.88	66.96	66.96	0.12%	317
Aug 15, 2024	66.91	66.95	66.88	66.88	66.88	2.45%	421
Aug 14, 2024	65.28	65.28	65.28	65.28	65.28	0.34%	62
Aug 13, 2024	65.06	65.06	65.06	65.06	65.06	2.68%	3
Aug 12, 2024	63.36	63.36	63.36	63.36	63.36	0.28%	54
Aug 9, 2024	62.33	63.18	62.33	63.18	63.18	0.66%	3,250
Aug 8, 2024	62.77	62.77	62.77	62.77	62.77	3.09%	146
Aug 7, 2024	60.88	60.88	60.88	60.88	60.88	-0.93%	55
Aug 6, 2024	61.45	61.45	61.45	61.45	61.45	1.43%	62
Aug 5, 2024	60.59	60.59	60.59	60.59	60.59	-3.52%	105
Aug 2, 2024	62.80	62.80	62.80	62.80	62.80	-2.94%	17
Aug 1, 2024	64.70	64.70	64.70	64.70	64.70	-2.94%	160
Jul 31, 2024	66.65	66.65	66.65	66.65	66.65	2.97%	148
Jul 30, 2024	65.72	65.72	64.73	64.73	64.73	-1.41%	558
Jul 29, 2024	65.66	65.66	65.66	65.66	65.66	0.26%	199
Jul 26, 2024	65.49	65.49	65.49	65.49	65.49	0.81%	297
Jul 25, 2024	64.96	64.96	64.96	64.96	64.96	-1.10%	234
Jul 24, 2024	65.69	65.69	65.69	65.69	65.69	-3.90%	330
Jul 23, 2024	68.35	68.35	68.35	68.35	68.35	-0.28%	1,908
Jul 22, 2024	68.54	68.54	68.54	68.54	68.54	1.78%	96
Jul 19, 2024	67.34	67.34	67.34	67.34	67.34	-1.09%	59
Jul 18, 2024	68.08	68.08	68.08	68.08	68.08	-0.56%	302
Jul 17, 2024	68.46	68.46	68.46	68.46	68.46	-3.33%	23
Jul 16, 2024	70.82	70.82	70.82	70.82	70.82	0.20%	4
Jul 15, 2024	71.33	71.33	70.68	70.68	70.68	0.15%	462
Jul 12, 2024	71.18	71.18	70.58	70.58	70.58	0.47%	161
Jul 11, 2024	70.25	70.25	70.25	70.25	70.25	-2.28%	144
Jul 10, 2024	71.89	71.89	71.89	71.89	71.89	1.33%	480
Jul 9, 2024	70.94	70.94	70.94	70.94	70.94	0.07%	43
Jul 8, 2024	70.76	70.89	70.76	70.89	70.89	0.24%	472
Jul 5, 2024	70.72	70.72	70.72	70.72	70.72	0.84%	106
Jul 3, 2024	70.13	70.13	70.13	70.13	70.13	0.97%	5
Jul 2, 2024	69.46	69.46	69.46	69.46	69.46	0.78%	91
Jul 1, 2024	68.92	68.92	68.92	68.92	68.92	0.46%	51
Jun 28, 2024	68.61	68.61	68.61	68.61	68.61	-0.20%	65
Jun 27, 2024	68.75	68.75	68.75	68.75	68.75	0.11%	14
Jun 26, 2024	68.67	68.67	68.67	68.67	68.67	0.33%	24
Jun 25, 2024	68.45	68.45	68.45	68.45	68.45	1.15%	58
Jun 24, 2024	68.16	68.18	67.67	67.67	67.67	-1.10%	3,429
Jun 21, 2024	68.42	68.42	68.42	68.42	68.42	-0.39%	94
Jun 20, 2024	68.69	68.69	68.69	68.69	68.69	-0.90%	39
Jun 18, 2024	69.31	69.31	69.31	69.31	69.31	0.28%	55
Jun 17, 2024	69.12	69.12	69.12	69.12	69.12	1.05%	139
Jun 14, 2024	68.40	68.40	68.40	68.40	68.40	0.09%	57
Jun 13, 2024	68.34	68.34	68.34	68.34	68.34	0.34%	46
Jun 12, 2024	67.90	68.11	67.89	68.11	68.11	1.79%	1,413
Jun 11, 2024	66.91	66.91	66.91	66.91	66.91	0.61%	61
Jun 10, 2024	66.50	66.50	66.50	66.50	66.50	0.46%	9
Jun 7, 2024	66.20	66.20	66.20	66.20	66.20	-0.07%	9
Jun 6, 2024	66.24	66.24	66.24	66.24	66.24	-0.13%	17
Jun 5, 2024	65.93	66.33	65.93	66.33	66.33	2.09%	683
Jun 4, 2024	64.97	64.97	64.97	64.97	64.97	0.12%	132
Jun 3, 2024	64.90	64.90	64.90	64.90	64.90	0.43%	37
May 31, 2024	64.62	64.62	64.62	64.62	64.62	-	34
May 30, 2024	64.61	64.61	64.61	64.61	64.61	-1.20%	74
May 29, 2024	65.52	65.52	65.40	65.40	65.40	-0.69%	2,180
May 28, 2024	65.73	65.95	65.73	65.86	65.86	0.57%	1,196
May 24, 2024	65.48	65.48	65.48	65.48	65.48	1.01%	41
May 23, 2024	64.83	64.83	64.83	64.83	64.83	-0.12%	40
May 22, 2024	64.90	64.90	64.90	64.90	64.90	-0.34%	66
May 21, 2024	65.12	65.12	65.12	65.12	65.12	0.22%	26
May 20, 2024	64.98	64.98	64.98	64.98	64.98	0.85%	109
May 17, 2024	64.43	64.43	64.43	64.43	64.43	-0.17%	67
May 16, 2024	64.46	64.54	64.46	64.54	64.54	-0.41%	415
May 15, 2024	64.80	64.80	64.80	64.80	64.80	1.63%	3
May 14, 2024	63.71	63.76	63.71	63.76	63.76	0.86%	111
May 13, 2024	63.22	63.22	63.22	63.22	63.22	-	37