XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	84.77	84.87	84.68	84.87	84.87	0.24%	394
Mar 10, 2026	84.66	84.66	84.66	84.66	84.66	0.33%	28
Mar 9, 2026	82.49	84.38	82.49	84.38	84.38	1.45%	303
Mar 6, 2026	83.58	83.58	83.17	83.17	83.17	-1.26%	228
Mar 5, 2026	84.24	84.24	84.24	84.24	84.24	-1.70%	28
Mar 4, 2026	85.69	85.69	85.69	85.69	85.69	1.37%	70
Mar 3, 2026	85.00	85.00	84.14	84.54	84.53	-3.57%	330
Mar 2, 2026	87.67	87.67	87.67	87.67	87.67	-0.27%	54
Feb 27, 2026	87.91	87.91	87.91	87.91	87.90	-0.51%	35
Feb 26, 2026	88.36	88.36	88.36	88.36	88.36	-0.70%	28
Feb 25, 2026	88.98	88.98	88.98	88.98	88.98	1.14%	46
Feb 24, 2026	87.98	87.98	87.98	87.98	87.98	1.14%	44
Feb 23, 2026	87.00	87.00	86.98	86.98	86.98	-0.62%	280
Feb 20, 2026	87.52	87.52	87.52	87.52	87.52	1.13%	161
Feb 19, 2026	86.40	86.54	86.40	86.54	86.54	-0.28%	258
Feb 18, 2026	87.15	87.15	86.78	86.78	86.78	0.83%	513
Feb 17, 2026	86.07	86.07	86.07	86.07	86.07	-0.27%	35
Feb 13, 2026	86.30	86.30	86.30	86.30	86.30	0.62%	24
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