XOVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.38	21.55	21.35	21.61	-	0.75%	179,449
Sep 21, 2026	21.16	21.51	21.14	21.45	21.45	2.00%	1,001,890
Sep 18, 2026	21.09	21.15	20.91	21.03	21.03	-0.38%	471,422
Sep 17, 2026	20.96	21.14	20.93	21.11	21.11	1.69%	1,063,511
Sep 16, 2026	20.52	20.95	20.52	20.76	20.76	1.17%	824,464
Sep 15, 2026	20.56	20.72	20.47	20.52	20.52	-1.06%	983,926
Sep 14, 2026	20.50	20.93	20.45	20.74	20.74	-0.24%	806,233
Sep 11, 2026	20.59	20.81	20.54	20.79	20.79	1.32%	1,316,382
Sep 10, 2026	20.26	20.77	20.23	20.52	20.52	-0.29%	1,651,515
Sep 9, 2026	20.88	20.88	20.54	20.58	20.58	-1.67%	1,539,924
Sep 8, 2026	20.96	21.14	20.75	20.93	20.93	-0.57%	1,525,370
Sep 4, 2026	20.97	21.24	20.96	21.05	21.05	-0.57%	1,193,972
Sep 3, 2026	20.71	21.31	20.62	21.17	21.17	2.62%	3,306,912
Sep 2, 2026	20.32	20.64	20.30	20.63	20.63	0.63%	1,113,175
Sep 1, 2026	20.44	20.63	20.40	20.50	20.50	-0.97%	1,459,780
Aug 31, 2026	20.58	20.72	20.51	20.70	20.70	-0.05%	1,717,089
Aug 28, 2026	20.84	21.07	20.65	20.71	20.71	-0.81%	1,332,018
Aug 27, 2026	20.75	20.92	20.71	20.88	20.88	1.90%	1,010,510
Aug 26, 2026	20.33	20.58	20.33	20.49	20.49	0.15%	697,057
Aug 25, 2026	20.20	20.50	20.18	20.46	20.46	1.94%	900,440
Aug 24, 2026	20.16	20.27	20.03	20.07	20.07	-1.38%	1,068,084
Aug 21, 2026	20.08	20.37	20.02	20.35	20.35	1.75%	904,349
Aug 20, 2026	20.08	20.21	19.91	20.00	20.00	-1.14%	710,222
Aug 19, 2026	20.32	20.39	20.00	20.23	20.23	0.45%	1,034,804
Aug 18, 2026	20.11	20.40	20.11	20.14	20.14	-1.80%	813,426
Aug 17, 2026	20.50	20.81	20.50	20.51	20.51	-0.10%	813,675
Aug 14, 2026	20.64	20.79	20.47	20.53	20.53	-0.24%	1,018,181
Aug 13, 2026	20.39	20.71	20.39	20.58	20.58	0.54%	1,356,986
Aug 12, 2026	20.23	20.54	20.23	20.47	20.47	2.20%	1,083,670
Aug 11, 2026	20.23	20.32	19.96	20.03	20.03	-0.94%	1,478,107
Aug 10, 2026	20.16	20.27	20.04	20.22	20.22	0.45%	1,064,240
Aug 7, 2026	19.52	20.14	19.51	20.13	20.13	4.52%	2,479,711
Aug 6, 2026	19.08	19.46	19.08	19.26	19.26	-0.67%	1,356,638
Aug 5, 2026	19.74	19.88	19.39	19.39	19.39	-2.56%	2,181,318
Aug 4, 2026	19.36	19.97	19.36	19.90	19.90	3.43%	2,146,106
Aug 3, 2026	18.55	19.24	18.55	19.24	19.24	3.44%	2,119,976
Jul 31, 2026	18.86	18.94	18.40	18.60	18.60	-0.64%	803,954
Jul 30, 2026	18.51	18.78	18.49	18.72	18.72	1.35%	1,888,838
Jul 29, 2026	18.66	18.97	18.40	18.47	18.47	-1.76%	2,159,216
Jul 28, 2026	18.46	18.86	18.29	18.80	18.80	0.53%	1,668,646
Jul 27, 2026	18.71	18.89	18.44	18.70	18.70	0.86%	2,044,929
Jul 24, 2026	18.73	18.76	18.44	18.54	18.54	-1.44%	1,529,734
Jul 23, 2026	18.92	18.98	18.57	18.81	18.81	-1.21%	1,616,412
Jul 22, 2026	19.27	19.43	19.04	19.04	19.04	-2.11%	1,793,576
Jul 21, 2026	19.42	19.67	19.36	19.45	19.45	1.04%	1,468,821
Jul 20, 2026	19.37	19.58	19.23	19.25	19.25	-0.26%	1,783,796
Jul 17, 2026	19.35	19.53	19.04	19.30	19.30	-2.33%	2,263,341
Jul 16, 2026	20.11	20.25	19.71	19.76	19.76	-2.66%	2,842,315
Jul 15, 2026	20.35	20.58	20.12	20.30	20.30	-0.15%	2,291,736
Jul 14, 2026	20.20	20.51	20.20	20.33	20.33	0.49%	1,573,584