Register to chat with like-minded investors on our interactive forums.
XNAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 64.6147 | 0.00 | 0.00% | 65.31 | 65.31 | 64.6147 | 34 |
| May 30 2024 | 64.614 | -0.79 | -1.20% | 65.65 | 65.65 | 64.614 | 74 |
| May 29 2024 | 65.4012 | -0.45 | -0.69% | 64.96 | 65.5159 | 64.96 | 2,180 |
| May 28 2024 | 65.8558 | 0.37 | 0.57% | 66.26 | 66.26 | 65.73 | 1,196 |
| May 24 2024 | 65.4818 | 0.66 | 1.01% | 64.83 | 65.4818 | 64.83 | 41 |
| May 23 2024 | 64.8254 | -0.08 | -0.12% | 66.20 | 66.20 | 64.8254 | 17 |
| May 22 2024 | 64.9032 | -0.22 | -0.34% | 65.12 | 65.12 | 64.9032 | 66 |
| May 21 2024 | 65.1219 | 0.15 | 0.22% | 64.86 | 65.1219 | 64.86 | 26 |
| May 20 2024 | 64.976 | 0.55 | 0.85% | 64.32 | 64.976 | 64.32 | 109 |
| May 17 2024 | 64.429 | -0.11 | -0.17% | 65.06 | 65.06 | 64.429 | 67 |
| May 16 2024 | 64.5381 | -0.26 | -0.41% | 64.46 | 64.5381 | 64.46 | 415 |
| May 15 2024 | 64.8015 | 1.04 | 1.63% | 64.8015 | 64.8015 | 64.8015 | 3 |
| May 14 2024 | 63.7628 | 0.54 | 0.86% | 63.71 | 63.7628 | 63.71 | 111 |
| May 13 2024 | 63.2217 | 0.00 | 0.00% | 63.75 | 63.75 | 63.2217 | 37 |
| May 10 2024 | 63.2246 | 0.19 | 0.30% | 63.63 | 63.63 | 63.1682 | 313 |
| May 09 2024 | 63.0348 | 0.09 | 0.15% | 62.57 | 63.0348 | 62.57 | 26 |
| May 08 2024 | 62.9429 | -0.08 | -0.13% | 63.02 | 63.02 | 62.9429 | 64 |
| May 07 2024 | 63.0221 | -0.07 | -0.11% | 62.89 | 63.0221 | 62.89 | 182 |
| May 06 2024 | 63.0937 | 0.84 | 1.36% | 62.93 | 63.0937 | 62.93 | 26 |
| May 03 2024 | 62.2492 | 1.19 | 1.95% | 61.81 | 62.33 | 61.81 | 1,586 |
| May 02 2024 | 61.0574 | 0.63 | 1.05% | 61.29 | 61.29 | 60.6945 | 122 |
| May 01 2024 | 60.4232 | -0.40 | -0.66% | 60.98 | 60.98 | 60.4232 | 125 |
| Apr 30 2024 | 60.8246 | -0.94 | -1.53% | 61.14 | 61.14 | 60.8246 | 183 |
| Apr 29 2024 | 61.7683 | 0.11 | 0.17% | 62.25 | 62.25 | 61.7683 | 196 |
| Apr 26 2024 | 61.6625 | 1.15 | 1.90% | 61.58 | 61.69 | 61.58 | 776 |
| Apr 25 2024 | 60.5119 | -0.40 | -0.65% | 60.5119 | 60.5119 | 60.5119 | 16 |
| Apr 24 2024 | 60.9107 | 0.12 | 0.19% | 61.35 | 61.35 | 60.60 | 409 |
| Apr 23 2024 | 60.7935 | 0.94 | 1.58% | 60.58 | 60.7935 | 60.58 | 471 |
| Apr 22 2024 | 59.8502 | 0.58 | 0.97% | 59.32 | 60.21 | 59.32 | 529 |
| Apr 19 2024 | 59.2737 | -1.25 | -2.07% | 60.62 | 60.62 | 59.2737 | 250 |
| Apr 18 2024 | 60.5251 | -0.43 | -0.71% | 61.10 | 61.10 | 60.5251 | 457 |
| Apr 17 2024 | 60.9563 | -0.74 | -1.20% | 62.00 | 62.00 | 60.9563 | 133 |
| Apr 16 2024 | 61.696 | -0.05 | -0.07% | 61.696 | 61.696 | 61.696 | 14 |
| Apr 15 2024 | 61.742 | -0.95 | -1.52% | 63.53 | 63.53 | 61.742 | 127 |
| Apr 12 2024 | 62.6946 | -1.06 | -1.67% | 62.6946 | 62.6946 | 62.6946 | 15 |
| Apr 11 2024 | 63.7576 | 0.95 | 1.52% | 63.44 | 63.7576 | 63.43 | 2,374 |
| Apr 10 2024 | 62.8055 | -0.44 | -0.70% | 62.67 | 62.8055 | 62.67 | 56 |
| Apr 09 2024 | 63.2469 | 0.08 | 0.13% | 63.10 | 63.2469 | 63.10 | 8 |
| Apr 08 2024 | 63.1637 | -0.03 | -0.05% | 63.1637 | 63.1637 | 63.1637 | 52 |
| Apr 05 2024 | 63.1951 | 0.79 | 1.27% | 63.12 | 63.1951 | 63.12 | 16 |
| Apr 04 2024 | 62.4054 | -0.87 | -1.38% | 62.66 | 62.66 | 62.4054 | 9 |
| Apr 03 2024 | 63.2801 | 0.16 | 0.26% | 63.19 | 63.2801 | 63.19 | 13 |
| Apr 02 2024 | 63.1153 | -0.51 | -0.80% | 62.73 | 63.1153 | 62.73 | 88 |
| Apr 01 2024 | 63.6275 | -0.08 | -0.13% | 63.71 | 63.71 | 63.5554 | 1,881 |
| Mar 28 2024 | 63.712 | 0.00 | -0.01% | 64.05 | 64.05 | 63.712 | 12 |
| Mar 27 2024 | 63.7162 | 0.17 | 0.27% | 64.31 | 64.31 | 63.7162 | 22 |
| Mar 26 2024 | 63.5464 | -0.21 | -0.33% | 63.74 | 63.74 | 63.5464 | 57 |
| Mar 25 2024 | 63.756 | -0.29 | -0.46% | 63.33 | 63.93 | 63.33 | 606 |
| Mar 22 2024 | 64.05 | 0.06 | 0.09% | 63.96 | 64.05 | 63.96 | 49 |
| Mar 21 2024 | 63.9948 | 0.34 | 0.53% | 63.97 | 63.9948 | 63.97 | 226 |
| Mar 20 2024 | 63.6596 | 0.68 | 1.08% | 63.37 | 63.6596 | 63.37 | 4 |
| Mar 19 2024 | 62.9775 | 0.35 | 0.55% | 62.82 | 62.9775 | 62.52 | 129 |
| Mar 18 2024 | 62.6303 | 0.50 | 0.81% | 63.31 | 63.31 | 62.6303 | 5 |
| Mar 15 2024 | 62.1268 | -0.58 | -0.92% | 62.73 | 62.73 | 62.1268 | 215 |
| Mar 14 2024 | 62.7049 | -0.23 | -0.37% | 63.64 | 63.64 | 62.7049 | 440 |
| Mar 13 2024 | 62.9392 | -0.41 | -0.65% | 63.1267 | 63.1267 | 62.89 | 1,027 |
| Mar 12 2024 | 63.3495 | 1.12 | 1.79% | 62.86 | 63.3495 | 62.86 | 18 |
| Mar 11 2024 | 62.2328 | -0.56 | -0.90% | 63.06 | 63.06 | 62.1903 | 424 |
| Mar 08 2024 | 62.7955 | -0.85 | -1.34% | 64.44 | 64.44 | 62.7955 | 953 |
| Mar 07 2024 | 63.6466 | 0.90 | 1.44% | 63.74 | 63.74 | 63.64 | 1,134 |
| Mar 06 2024 | 62.7449 | 0.53 | 0.85% | 62.915 | 62.915 | 62.7449 | 50 |
| Mar 05 2024 | 62.2172 | -1.04 | -1.65% | 62.2172 | 62.2172 | 62.2172 | 9 |
| Mar 04 2024 | 63.2581 | -0.13 | -0.21% | 63.58 | 63.58 | 63.2581 | 104 |
