XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	92.99	92.99	92.99	92.99	92.99	1.47%	35
Jul 13, 2026	92.11	92.50	91.64	91.64	91.64	-2.38%	2,129
Jul 10, 2026	93.87	93.87	93.87	93.87	93.87	0.02%	33
Jul 9, 2026	93.85	93.85	93.85	93.85	93.85	1.49%	21
Jul 8, 2026	92.47	92.47	92.47	92.47	92.47	0.43%	22
Jul 7, 2026	92.08	92.08	92.08	92.08	92.08	-2.59%	22
Jul 6, 2026	94.60	94.80	94.52	94.52	94.52	1.67%	2,045
Jul 2, 2026	92.97	92.97	92.97	92.97	92.97	-2.44%	17
Jul 1, 2026	95.86	95.86	95.29	95.29	95.29	-2.31%	339
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