XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	97.53	97.54	95.73	97.55	-	-	80
Jun 30, 2026	97.55	97.55	97.55	97.55	97.55	2.09%	31
Jun 29, 2026	95.55	95.55	95.55	95.55	95.55	1.80%	29
Jun 26, 2026	93.98	93.98	93.86	93.86	93.86	-1.84%	1,522
Jun 25, 2026	95.62	95.62	95.62	95.62	95.62	1.18%	82
Jun 24, 2026	95.85	95.85	94.51	94.51	94.51	-0.81%	308
Jun 23, 2026	95.78	95.78	95.28	95.28	95.28	-4.01%	170
Jun 22, 2026	99.60	99.60	99.26	99.26	99.26	0.44%	1,117
Jun 18, 2026	97.94	98.89	97.94	98.83	98.82	2.35%	442
Jun 17, 2026	98.32	98.46	96.55	96.55	96.55	-0.70%	417
Jun 16, 2026	97.24	97.24	97.24	97.24	97.24	-1.77%	112
Jun 15, 2026	98.99	98.99	98.99	98.99	98.99	1.84%	16
Jun 12, 2026	97.36	97.36	97.20	97.20	97.20	0.71%	598
Jun 11, 2026	96.52	96.52	96.52	96.52	96.52	3.47%	100
Jun 10, 2026	93.28	93.28	93.28	93.28	93.28	-1.71%	25
Jun 9, 2026	92.97	94.90	92.97	94.90	94.90	-0.93%	895
Jun 8, 2026	95.83	95.83	95.80	95.80	95.80	1.21%	874
Jun 5, 2026	94.65	94.65	94.65	94.65	94.65	-5.21%	23
Jun 4, 2026	100.12	100.12	99.85	99.85	99.85	-0.42%	220
Jun 3, 2026	100.31	100.59	100.28	100.28	100.27	-0.40%	1,243
Jun 2, 2026	99.54	100.67	99.54	100.67	100.67	1.49%	3,218
Jun 1, 2026	98.94	99.20	98.94	99.20	99.20	0.21%	727
May 29, 2026	98.99	98.99	98.99	98.99	98.99	-0.15%	20
May 28, 2026	99.38	99.38	99.14	99.14	99.14	0.78%	222
May 27, 2026	97.99	98.38	97.99	98.38	98.38	-0.61%	1,248
May 26, 2026	98.98	98.98	98.98	98.98	98.98	2.23%	20
May 22, 2026	96.82	96.82	96.82	96.82	96.82	0.47%	44
May 21, 2026	95.63	96.37	95.63	96.37	96.37	0.56%	336
May 20, 2026	94.80	95.83	94.80	95.83	95.83	1.78%	588
May 19, 2026	94.30	94.30	94.15	94.15	94.15	-0.81%	156
May 18, 2026	94.92	94.92	94.92	94.92	94.92	-0.27%	37
May 15, 2026	95.18	95.18	95.18	95.18	95.17	-1.98%	10
May 14, 2026	97.10	97.10	97.10	97.10	97.10	0.22%	142
May 13, 2026	97.02	97.02	96.89	96.89	96.89	0.86%	231
May 12, 2026	95.80	96.10	95.80	96.06	96.06	-1.13%	1,075
May 11, 2026	96.16	97.35	96.16	97.16	97.15	0.93%	553
May 8, 2026	96.26	96.26	96.26	96.26	96.26	1.82%	18
May 7, 2026	94.79	94.88	94.55	94.55	94.54	-1.15%	1,664
May 6, 2026	95.65	95.65	95.65	95.65	95.65	2.05%	20
May 5, 2026	93.72	93.73	93.72	93.73	93.73	1.70%	1,837
May 4, 2026	92.66	92.66	92.16	92.16	92.16	-0.69%	691
May 1, 2026	92.79	92.79	92.79	92.79	92.79	0.36%	13
Apr 30, 2026	92.46	92.46	92.46	92.46	92.46	1.96%	31
Apr 29, 2026	90.37	90.68	90.37	90.68	90.68	0.21%	287
Apr 28, 2026	90.24	90.49	90.24	90.49	90.49	-0.98%	1,466
Apr 27, 2026	91.38	91.38	91.38	91.38	91.38	-0.04%	24
Apr 24, 2026	91.42	91.42	91.42	91.42	91.42	1.29%	32
Apr 23, 2026	90.25	90.25	90.25	90.25	90.25	-0.58%	41
Apr 22, 2026	90.78	90.78	90.78	90.78	90.78	1.32%	21
Apr 21, 2026	89.60	89.60	89.60	89.60	89.60	-0.84%	43