XNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	89.56	89.56	89.56	89.56	89.56	-	3
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
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