XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	83.78	83.78	83.78	83.78	83.78	-1.03%	65
Nov 12, 2026	84.31	84.65	84.31	84.65	84.65	-0.78%	204
Nov 11, 2026	85.94	85.94	85.32	85.32	85.32	2.73%	737
Nov 10, 2026	83.05	83.05	83.05	83.05	83.05	-0.61%	77
Nov 9, 2026	83.32	83.56	83.32	83.56	83.56	3.81%	1,312
Nov 6, 2026	80.78	80.78	80.49	80.49	80.49	1.47%	778
Nov 5, 2026	79.33	79.33	79.33	79.33	79.33	-6.94%	610
Nov 4, 2026	85.24	85.24	85.24	85.24	85.24	-0.22%	105
Nov 3, 2026	85.27	85.43	85.27	85.43	85.43	0.83%	1,779
Nov 2, 2026	84.73	84.73	84.73	84.73	84.72	-1.72%	164
Oct 30, 2026	86.20	86.20	86.20	86.20	86.20	-3.50%	10
Oct 29, 2026	89.15	89.33	89.15	89.33	89.33	-1.12%	394
Oct 28, 2026	90.36	90.36	90.34	90.34	90.34	0.85%	499
Oct 27, 2026	89.58	89.58	89.58	89.58	89.58	1.63%	95
Oct 26, 2026	88.14	88.14	88.14	88.14	88.14	1.21%	169
Oct 23, 2026	87.09	87.09	87.09	87.09	87.09	0.23%	103
Oct 22, 2026	86.89	86.89	86.89	86.89	86.89	-2.93%	17
Oct 21, 2026	89.51	89.51	89.51	89.51	89.51	1.07%	20
Oct 20, 2026	88.57	88.57	88.57	88.57	88.57	0.19%	13
Oct 19, 2026	88.39	88.39	88.39	88.39	88.39	1.10%	61
Oct 16, 2026	89.04	89.04	87.44	87.44	87.44	-2.37%	114
Oct 15, 2026	87.84	89.56	87.84	89.56	89.56	0.04%	152
Oct 14, 2026	89.63	89.63	89.52	89.52	89.52	-2.48%	123
Oct 13, 2026	91.39	91.79	91.39	91.79	91.79	-0.34%	124
Oct 12, 2026	92.61	92.61	92.10	92.10	92.10	-1.13%	184
Oct 9, 2026	93.16	93.16	93.16	93.16	93.16	0.54%	39
Oct 8, 2026	92.66	92.66	92.66	92.66	92.66	-1.39%	23
Oct 7, 2026	93.97	93.97	93.97	93.97	93.97	-0.66%	26
Oct 6, 2026	94.59	94.59	94.59	94.59	94.59	0.16%	29
Oct 5, 2026	94.34	94.44	94.34	94.44	94.44	0.53%	230
Oct 2, 2026	93.94	93.94	93.94	93.94	93.94	1.07%	265
Oct 1, 2026	92.16	92.94	92.16	92.94	92.94	0.60%	952
Sep 30, 2026	92.56	92.56	92.40	92.40	92.39	0.04%	677
Sep 29, 2026	92.31	92.36	92.31	92.36	92.36	0.16%	148
Sep 28, 2026	92.06	92.21	92.06	92.21	92.21	-1.19%	688
Sep 25, 2026	93.14	93.32	93.14	93.32	93.32	0.63%	1,274
Sep 24, 2026	92.73	92.73	92.73	92.73	92.73	0.03%	162
Sep 23, 2026	92.89	92.89	92.70	92.71	92.70	-1.19%	553
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