XV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	24.10	24.14	24.03	24.04	24.04	-0.46%	42,015
Sep 28, 2026	24.22	24.22	24.10	24.15	24.15	-0.21%	47,850
Sep 25, 2026	24.25	24.29	24.20	24.20	24.20	-	49,087
Sep 24, 2026	24.50	24.57	24.44	24.50	24.20	-	50,760
Sep 23, 2026	24.67	24.69	24.50	24.50	24.20	-0.73%	51,570
Sep 22, 2026	24.68	24.74	24.66	24.68	24.38	-0.16%	42,825
Sep 21, 2026	24.62	24.81	24.62	24.72	24.42	0.45%	93,947
Sep 18, 2026	24.57	24.64	24.53	24.61	24.31	-0.12%	62,380
Sep 17, 2026	24.45	24.65	24.45	24.64	24.34	0.98%	28,407
Sep 16, 2026	24.49	24.58	24.32	24.40	24.10	-0.33%	55,763
Sep 15, 2026	24.56	24.60	24.46	24.48	24.18	-0.24%	43,158
Sep 14, 2026	24.50	24.61	24.50	24.54	24.24	-0.32%	24,422
Sep 11, 2026	24.61	24.63	24.55	24.62	24.32	0.49%	28,543
Sep 10, 2026	24.61	24.61	24.45	24.50	24.20	-0.41%	43,323
Sep 9, 2026	24.70	24.78	24.60	24.60	24.30	-0.81%	44,913
Sep 8, 2026	24.86	24.86	24.71	24.80	24.50	0.16%	31,596
Sep 4, 2026	24.75	24.76	24.70	24.76	24.46	0.08%	23,707
Sep 3, 2026	24.69	24.84	24.62	24.74	24.44	0.45%	23,594
Sep 2, 2026	24.53	24.65	24.53	24.63	24.33	0.49%	26,114
Sep 1, 2026	24.70	24.70	24.50	24.51	24.21	-0.69%	40,453
Aug 31, 2026	24.70	24.71	24.52	24.68	24.38	-0.08%	66,337
Aug 28, 2026	24.82	24.86	24.69	24.70	24.40	-0.56%	65,685
Aug 27, 2026	24.61	24.84	24.60	24.84	24.54	0.85%	67,699
Aug 26, 2026	24.63	24.71	24.54	24.63	24.33	-0.08%	39,479
Aug 25, 2026	25.00	25.00	24.85	24.95	24.35	0.20%	56,739
Aug 24, 2026	24.96	25.00	24.83	24.90	24.30	-0.36%	136,405
Aug 21, 2026	24.90	25.06	24.86	24.99	24.39	0.60%	76,204
Aug 20, 2026	24.91	24.94	24.81	24.84	24.24	-0.60%	34,088
Aug 19, 2026	24.87	25.00	24.87	24.99	24.39	0.28%	41,550
Aug 18, 2026	24.96	24.97	24.82	24.92	24.32	-0.36%	39,900
Aug 17, 2026	25.08	25.08	24.99	25.01	24.41	-0.16%	41,185
Aug 14, 2026	24.90	25.10	24.90	25.05	24.45	0.08%	63,112
Aug 13, 2026	25.00	25.06	24.90	25.03	24.43	0.20%	33,694
Aug 12, 2026	24.96	24.99	24.86	24.98	24.38	0.52%	21,649
Aug 11, 2026	24.83	24.90	24.83	24.85	24.25	0.12%	34,316
Aug 10, 2026	24.89	24.90	24.82	24.82	24.22	-0.17%	40,609
Aug 7, 2026	24.73	24.90	24.69	24.86	24.26	0.74%	31,118
Aug 6, 2026	24.78	24.78	24.61	24.68	24.08	-0.21%	21,991
Aug 5, 2026	24.78	25.00	24.71	24.73	24.14	-0.70%	50,019
Aug 4, 2026	24.50	24.95	24.48	24.91	24.31	1.74%	73,251
Aug 3, 2026	24.36	24.58	24.33	24.48	23.89	0.74%	57,383
Jul 31, 2026	24.40	24.40	24.14	24.30	23.71	0.21%	76,487
Jul 30, 2026	24.15	24.29	24.08	24.25	23.67	1.00%	54,566
Jul 29, 2026	24.10	24.19	23.89	24.01	23.43	-0.50%	95,465
Jul 28, 2026	24.22	24.41	24.12	24.13	23.55	-0.70%	59,176
Jul 27, 2026	24.70	24.70	24.47	24.60	23.71	0.16%	94,990
Jul 24, 2026	24.64	24.72	24.55	24.56	23.68	-0.24%	121,609
Jul 23, 2026	24.68	24.73	24.53	24.62	23.73	-0.89%	91,359
Jul 22, 2026	24.94	24.94	24.74	24.84	23.95	-0.40%	47,847
Jul 21, 2026	24.60	24.95	24.60	24.94	24.04	1.05%	35,400