XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	85.88	85.88	85.77	85.77	85.77	-1.91%	6,616
Feb 11, 2026	87.44	87.44	87.44	87.44	87.44	0.87%	100
Feb 10, 2026	86.68	86.68	86.68	86.68	86.68	-0.42%	91
Feb 9, 2026	87.09	87.09	87.05	87.05	87.05	1.25%	239
Feb 6, 2026	85.97	85.97	85.97	85.97	85.97	3.07%	118
Feb 5, 2026	83.67	83.67	83.41	83.41	83.41	-1.87%	133
Feb 4, 2026	85.00	85.00	85.00	85.00	85.00	-1.02%	208
Feb 3, 2026	85.88	85.88	85.88	85.88	85.88	0.46%	40
Feb 2, 2026	85.47	85.48	85.47	85.48	85.48	0.17%	303
Jan 30, 2026	85.34	85.34	85.34	85.34	85.33	-2.75%	143
Jan 29, 2026	87.34	87.75	87.34	87.75	87.75	-0.52%	336
Jan 28, 2026	88.21	88.21	88.21	88.21	88.21	0.68%	23
Jan 27, 2026	87.61	87.61	87.61	87.61	87.61	1.49%	45
Jan 26, 2026	86.68	86.68	86.32	86.32	86.32	0.24%	262
Jan 23, 2026	86.12	86.12	86.09	86.12	86.12	0.31%	257
Jan 22, 2026	85.85	85.85	85.85	85.85	85.85	0.98%	19
Jan 21, 2026	85.02	85.02	85.02	85.02	85.02	1.63%	103
Jan 20, 2026	83.66	83.66	83.66	83.66	83.66	-1.19%	59
Jan 16, 2026	84.66	84.66	84.66	84.66	84.66	0.11%	18
Jan 15, 2026	84.57	84.57	84.57	84.57	84.57	0.27%	69
Jan 14, 2026	84.34	84.34	84.34	84.34	84.34	-0.03%	18
Jan 13, 2026	84.93	84.93	84.36	84.36	84.36	-0.13%	669
Jan 12, 2026	84.31	84.47	84.31	84.47	84.47	0.82%	1,258
Jan 9, 2026	83.64	83.79	83.64	83.79	83.79	0.83%	2,525
Jan 8, 2026	82.91	83.10	82.91	83.10	83.10	-0.21%	3,591
Jan 7, 2026	83.27	83.27	83.27	83.27	83.27	-0.63%	60
Jan 6, 2026	83.80	83.80	83.80	83.80	83.80	1.06%	223
Jan 5, 2026	82.91	82.91	82.91	82.91	82.91	1.13%	154
Jan 2, 2026	81.72	81.99	81.72	81.99	81.99	1.40%	852
Dec 31, 2025	81.12	81.12	80.86	80.86	80.86	-1.41%	1,562
Dec 30, 2025	82.10	82.10	82.02	82.02	81.55	-	697
Dec 29, 2025	82.02	82.02	82.02	82.02	81.55	-0.83%	39
Dec 26, 2025	82.71	82.71	82.71	82.71	82.23	0.22%	24
Dec 24, 2025	82.52	82.52	82.52	82.52	82.05	0.24%	484
Dec 23, 2025	82.32	82.32	82.32	82.32	81.85	0.45%	76
Dec 22, 2025	81.95	81.95	81.95	81.95	81.48	1.05%	112
Dec 19, 2025	81.10	81.10	81.10	81.10	80.64	1.02%	21
Dec 18, 2025	80.28	80.28	80.28	80.28	79.82	1.10%	78
Dec 17, 2025	80.65	80.65	79.40	79.40	78.95	-1.14%	488
Dec 16, 2025	80.02	80.32	80.02	80.32	79.86	-0.36%	1,470
Dec 15, 2025	80.61	80.61	80.61	80.61	80.15	-0.17%	23
Dec 12, 2025	80.82	80.82	80.75	80.75	80.29	-1.67%	545
Dec 11, 2025	81.95	82.13	81.95	82.12	81.65	0.33%	1,257
Dec 10, 2025	82.00	82.00	81.85	81.85	81.38	0.87%	280
Dec 9, 2025	81.14	81.14	81.14	81.14	80.67	0.22%	71
Dec 8, 2025	80.95	80.95	80.95	80.95	80.49	-0.10%	48
Dec 5, 2025	80.80	81.25	80.80	81.04	80.58	0.32%	862
Dec 4, 2025	80.78	80.78	80.78	80.78	80.32	0.22%	1,103
Dec 3, 2025	80.60	80.60	80.60	80.60	80.14	0.50%	19
Dec 2, 2025	80.20	80.20	80.20	80.20	79.74	0.55%	122