XV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.85	24.85	24.73	24.79	-	0.69%	5,541
May 21, 2026	24.65	24.75	24.53	24.62	24.62	-0.25%	30,956
May 20, 2026	24.48	24.68	24.48	24.68	24.68	1.11%	12,385
May 19, 2026	24.38	24.41	24.29	24.41	24.41	-0.16%	11,631
May 18, 2026	24.51	24.52	24.31	24.45	24.45	-0.10%	18,336
May 15, 2026	24.60	24.60	24.45	24.48	24.48	-0.95%	46,731
May 14, 2026	24.63	24.82	24.60	24.71	24.71	0.26%	16,774
May 13, 2026	24.66	24.71	24.52	24.65	24.64	-	11,017
May 12, 2026	24.51	24.67	24.51	24.65	24.65	-0.13%	12,602
May 11, 2026	24.69	24.69	24.62	24.68	24.68	-0.07%	17,513
May 8, 2026	24.60	24.79	24.58	24.70	24.70	0.45%	21,225
May 7, 2026	24.57	24.66	24.53	24.59	24.59	0.08%	48,323
May 6, 2026	24.77	24.77	24.56	24.57	24.57	-0.63%	92,576
May 5, 2026	24.73	24.76	24.59	24.72	24.72	0.45%	20,708
May 4, 2026	24.65	24.65	24.56	24.61	24.61	-0.12%	8,780
May 1, 2026	24.73	24.73	24.55	24.64	24.64	-0.08%	20,821
Apr 30, 2026	24.45	24.66	24.39	24.66	24.66	0.86%	24,227
Apr 29, 2026	24.51	24.54	24.38	24.45	24.45	0.20%	27,228
Apr 28, 2026	24.49	24.50	24.33	24.40	24.40	-0.33%	10,939
Apr 27, 2026	24.60	24.60	24.37	24.48	24.48	-0.37%	8,337
Apr 24, 2026	24.60	24.89	24.60	24.87	24.57	0.80%	14,665
Apr 23, 2026	24.82	24.90	24.60	24.67	24.37	-0.27%	21,503
Apr 22, 2026	24.67	24.78	24.66	24.74	24.44	0.42%	12,243
Apr 21, 2026	24.66	24.70	24.57	24.64	24.34	0.10%	16,745
Apr 20, 2026	24.77	24.77	24.50	24.61	24.31	-0.60%	14,198
Apr 17, 2026	24.76	24.83	24.64	24.76	24.46	0.37%	13,318
Apr 16, 2026	24.58	24.70	24.45	24.67	24.37	0.25%	49,103
Apr 15, 2026	24.40	24.61	24.40	24.61	24.31	0.44%	10,279
Apr 14, 2026	24.37	24.50	24.36	24.50	24.20	0.70%	21,293
Apr 13, 2026	24.20	24.37	24.16	24.33	24.04	0.33%	14,560
Apr 10, 2026	24.20	24.25	24.17	24.25	23.96	0.44%	13,789
Apr 9, 2026	23.99	24.16	23.97	24.14	23.85	0.39%	14,477
Apr 8, 2026	24.19	24.19	23.93	24.05	23.76	0.46%	18,847
Apr 7, 2026	23.81	23.94	23.77	23.94	23.65	0.13%	27,994
Apr 6, 2026	23.60	23.93	23.60	23.91	23.62	0.84%	32,751
Apr 2, 2026	23.54	23.74	23.54	23.71	23.42	0.28%	27,909
Apr 1, 2026	23.65	23.72	23.62	23.64	23.36	0.36%	11,493
Mar 31, 2026	23.57	23.57	23.47	23.56	23.28	0.68%	21,896
Mar 30, 2026	23.67	23.67	23.40	23.40	23.12	-0.76%	16,446
Mar 27, 2026	23.44	23.60	23.44	23.58	23.30	0.04%	17,206
Mar 26, 2026	23.73	23.73	23.54	23.57	23.29	-0.99%	72,012
Mar 25, 2026	24.16	24.25	24.07	24.11	23.52	-0.10%	16,097
Mar 24, 2026	24.02	24.14	23.95	24.13	23.54	0.40%	80,374
Mar 23, 2026	24.08	24.22	23.80	24.04	23.45	0.08%	10,866
Mar 20, 2026	24.04	24.12	23.97	24.02	23.43	-0.62%	53,483
Mar 19, 2026	24.22	24.24	24.04	24.17	23.58	-0.64%	12,559
Mar 18, 2026	24.47	24.50	24.29	24.32	23.73	-0.41%	11,328
Mar 17, 2026	24.32	24.46	24.32	24.42	23.83	0.51%	9,407
Mar 16, 2026	24.29	24.37	24.21	24.30	23.70	0.63%	6,853
Mar 13, 2026	24.23	24.29	24.11	24.14	23.56	-0.21%	10,898