XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	93.80	93.80	92.77	93.82	-	-	18
Sep 22, 2026	93.37	93.82	93.37	93.82	93.82	0.64%	1,445
Sep 21, 2026	93.23	93.23	93.23	93.23	93.23	2.50%	19
Sep 18, 2026	90.48	90.96	90.39	90.96	90.96	0.28%	1,362
Sep 17, 2026	90.73	90.73	90.70	90.70	90.70	2.04%	127
Sep 16, 2026	88.15	88.89	88.15	88.89	88.89	-0.28%	5,868
Sep 15, 2026	89.14	89.14	89.14	89.14	89.14	-0.27%	202
Sep 14, 2026	89.40	89.40	89.38	89.38	89.38	-2.21%	416
Sep 11, 2026	91.40	91.40	91.40	91.40	91.40	1.21%	75
Sep 10, 2026	90.40	90.40	90.18	90.31	90.30	-1.41%	2,506
Sep 9, 2026	91.59	91.59	91.59	91.59	91.59	-0.47%	130
Sep 8, 2026	92.03	92.03	92.03	92.03	92.03	0.31%	407
Sep 4, 2026	91.46	91.75	91.46	91.75	91.75	0.95%	1,727
Sep 3, 2026	90.83	90.89	90.83	90.89	90.89	0.88%	231
Sep 2, 2026	90.10	90.10	90.10	90.10	90.10	0.59%	89
Sep 1, 2026	89.53	89.57	89.49	89.57	89.57	-1.45%	1,247
Aug 31, 2026	90.76	90.89	90.76	90.89	90.89	0.03%	306
Aug 28, 2026	91.87	91.87	90.86	90.86	90.86	-1.30%	1,274
Aug 27, 2026	92.06	92.06	92.06	92.06	92.06	1.26%	36
Aug 26, 2026	90.91	90.91	90.91	90.91	90.91	0.12%	40
Aug 25, 2026	90.68	90.80	90.62	90.80	90.80	0.84%	5,232
Aug 24, 2026	89.95	90.05	89.95	90.05	90.05	-1.47%	758
Aug 21, 2026	91.39	91.39	91.39	91.39	91.39	0.36%	53
Aug 20, 2026	91.14	91.14	91.06	91.06	91.06	-0.48%	646
Aug 19, 2026	91.50	91.51	91.50	91.51	91.51	-0.50%	125
Aug 18, 2026	91.97	91.97	91.97	91.97	91.97	-2.64%	20
Aug 17, 2026	94.46	94.46	94.46	94.46	94.46	0.24%	49
Aug 14, 2026	94.46	94.46	93.82	94.23	94.23	0.19%	2,243
Aug 13, 2026	94.05	94.05	94.05	94.05	94.05	0.59%	121
Aug 12, 2026	93.50	93.50	93.50	93.50	93.50	0.99%	267
Aug 11, 2026	92.61	92.61	92.44	92.58	92.58	0.26%	260
Aug 10, 2026	92.84	92.84	92.34	92.34	92.34	-0.55%	16,289
Aug 7, 2026	92.72	92.86	92.67	92.86	92.86	1.14%	4,031
Aug 6, 2026	92.04	92.04	91.81	91.81	91.81	-0.23%	6,349
Aug 5, 2026	92.13	92.13	92.03	92.03	92.03	-0.85%	1,144
Aug 4, 2026	90.45	92.81	90.45	92.81	92.81	3.55%	12,505
Aug 3, 2026	89.63	89.63	89.63	89.63	89.63	1.41%	150
Jul 31, 2026	87.94	88.38	87.94	88.38	88.38	0.60%	1,160
Jul 30, 2026	87.86	87.86	87.86	87.86	87.86	4.21%	21
Jul 29, 2026	84.31	84.31	84.31	84.31	84.30	-2.76%	74
Jul 28, 2026	86.70	86.70	86.70	86.70	86.70	-1.86%	20
Jul 27, 2026	88.34	88.34	88.34	88.34	88.34	-0.27%	89
Jul 24, 2026	88.58	88.58	88.58	88.58	88.58	-1.88%	62
Jul 23, 2026	90.28	90.28	90.28	90.28	90.28	-1.15%	19
Jul 22, 2026	91.43	91.43	91.32	91.32	91.32	-0.26%	702
Jul 21, 2026	91.56	91.56	91.56	91.56	91.56	2.77%	18
Jul 20, 2026	89.09	89.09	89.09	89.09	89.09	-0.25%	51
Jul 17, 2026	89.61	89.61	89.32	89.32	89.32	-0.73%	385
Jul 16, 2026	89.97	89.97	89.97	89.97	89.97	-2.51%	380
Jul 15, 2026	91.73	92.29	91.10	92.29	92.29	-0.75%	761