XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	68.48	68.48	68.48	68.48	68.48	-0.10%	87
May 22, 2025	68.55	68.55	68.55	68.55	68.55	-0.15%	9
May 21, 2025	68.65	68.65	68.65	68.65	68.65	-0.94%	81
May 20, 2025	69.30	69.30	69.30	69.30	69.30	0.10%	6
May 19, 2025	69.24	69.24	69.24	69.24	69.24	0.50%	19
May 16, 2025	68.89	68.89	68.89	68.89	68.89	0.34%	5
May 15, 2025	68.66	68.66	68.66	68.66	68.66	0.69%	5
May 14, 2025	68.09	68.19	68.09	68.19	68.19	-0.30%	516
May 13, 2025	68.40	68.40	68.40	68.40	68.40	1.04%	7
May 12, 2025	67.70	67.70	67.70	67.70	67.70	1.39%	67
May 9, 2025	66.75	66.77	66.74	66.77	66.77	0.37%	6,030
May 8, 2025	66.52	66.52	66.52	66.52	66.52	0.17%	51
May 7, 2025	66.41	66.41	66.41	66.41	66.41	0.01%	45
May 6, 2025	66.55	66.55	66.40	66.40	66.40	-0.18%	205
May 5, 2025	66.52	66.52	66.52	66.52	66.52	-0.08%	12
May 2, 2025	66.57	66.57	66.57	66.57	66.57	1.72%	5
May 1, 2025	65.45	65.45	65.45	65.45	65.45	0.23%	94
Apr 30, 2025	65.29	65.29	65.29	65.29	65.29	-0.27%	176
Apr 29, 2025	65.47	65.47	65.47	65.47	65.47	0.29%	80
Apr 28, 2025	65.28	65.28	65.28	65.28	65.28	0.45%	7
Apr 25, 2025	64.99	64.99	64.99	64.99	64.99	0.40%	24
Apr 24, 2025	64.73	64.73	64.73	64.73	64.73	1.78%	5
Apr 23, 2025	63.43	63.60	63.43	63.60	63.60	1.15%	399
Apr 22, 2025	62.76	62.87	62.76	62.87	62.87	2.42%	6,227
Apr 21, 2025	61.60	61.60	61.38	61.38	61.38	-1.44%	229
Apr 17, 2025	62.31	62.31	62.28	62.28	62.28	0.60%	150
Apr 16, 2025	61.91	61.91	61.91	61.91	61.91	-1.05%	33
Apr 15, 2025	62.57	62.57	62.57	62.57	62.57	0.46%	28
Apr 14, 2025	62.28	62.28	62.28	62.28	62.28	0.73%	73
Apr 11, 2025	61.91	61.94	61.83	61.83	61.83	2.04%	415
Apr 10, 2025	60.60	60.60	60.60	60.60	60.60	-3.25%	117
Apr 9, 2025	62.63	62.63	62.63	62.63	62.63	9.41%	18
Apr 8, 2025	60.26	60.26	57.25	57.25	57.25	-1.48%	1,963
Apr 7, 2025	59.93	59.96	57.33	58.11	58.11	-0.62%	5,888
Apr 4, 2025	58.47	58.47	58.47	58.47	58.47	-6.10%	43
Apr 3, 2025	62.27	62.27	62.27	62.27	62.27	-5.35%	95
Apr 2, 2025	65.50	65.98	65.32	65.79	65.79	0.95%	4,167
Apr 1, 2025	65.17	65.17	65.17	65.17	65.17	0.48%	225
Mar 31, 2025	64.86	64.86	64.86	64.86	64.86	0.13%	156
Mar 28, 2025	64.78	64.78	64.78	64.78	64.78	-2.21%	91
Mar 27, 2025	66.24	66.24	66.24	66.24	66.24	-0.53%	159
Mar 26, 2025	66.59	66.59	66.59	66.59	66.59	-1.75%	23
Mar 25, 2025	67.69	67.77	67.69	67.77	67.77	0.53%	108
Mar 24, 2025	67.31	67.42	67.31	67.42	67.42	1.84%	284
Mar 21, 2025	65.97	66.20	65.97	66.20	66.20	0.02%	231
Mar 20, 2025	66.19	66.19	66.19	66.19	66.19	-0.42%	6
Mar 19, 2025	66.47	66.47	66.47	66.47	66.47	1.40%	139
Mar 18, 2025	65.89	65.89	65.55	65.55	65.55	-1.36%	486
Mar 17, 2025	66.46	66.46	66.46	66.46	66.46	0.82%	73
Mar 14, 2025	65.77	65.92	65.77	65.92	65.92	2.90%	1,257