Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XNAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 40.305 | 0.10 | 0.26% | 40.135 | 40.55 | 40.07 | 9,272 |
| Jul 25 2024 | 40.20 | -0.30 | -0.74% | 40.42 | 40.725 | 39.78 | 271,001 |
| Jul 24 2024 | 40.50 | -1.49 | -3.56% | 41.585 | 41.585 | 40.49 | 10,425 |
| Jul 23 2024 | 41.995 | 0.02 | 0.05% | 41.79 | 42.20 | 41.66 | 6,439 |
| Jul 22 2024 | 41.975 | 0.65 | 1.56% | 41.40 | 42.015 | 41.40 | 9,119 |
| Jul 19 2024 | 41.33 | -0.11 | -0.27% | 41.755 | 41.88 | 41.30 | 7,759 |
| Jul 18 2024 | 41.44 | -0.38 | -0.91% | 41.785 | 42.08 | 41.29 | 14,302 |
| Jul 17 2024 | 41.82 | -1.26 | -2.91% | 42.88 | 42.88 | 41.70 | 24,833 |
| Jul 16 2024 | 43.075 | 0.02 | 0.03% | 43.13 | 43.27 | 42.88 | 4,199 |
| Jul 15 2024 | 43.06 | 0.18 | 0.41% | 43.145 | 43.39 | 42.98 | 14,903 |
| Jul 12 2024 | 42.885 | -0.04 | -0.08% | 42.735 | 43.31 | 42.70 | 10,687 |
| Jul 11 2024 | 42.92 | -0.96 | -2.18% | 43.915 | 43.915 | 42.69 | 18,046 |
| Jul 10 2024 | 43.875 | 0.31 | 0.70% | 43.50 | 43.96 | 43.50 | 14,845 |
| Jul 09 2024 | 43.57 | 0.13 | 0.30% | 43.61 | 43.675 | 43.435 | 16,528 |
| Jul 08 2024 | 43.44 | 0.10 | 0.23% | 43.33 | 43.455 | 43.23 | 10,988 |
| Jul 05 2024 | 43.34 | 0.31 | 0.72% | 43.095 | 43.385 | 42.895 | 12,331 |
| Jul 04 2024 | 43.03 | 0.16 | 0.36% | 43.145 | 43.145 | 42.835 | 15,327 |
| Jul 03 2024 | 42.875 | 0.13 | 0.30% | 42.915 | 43.185 | 42.615 | 27,714 |
| Jul 02 2024 | 42.745 | 0.27 | 0.65% | 42.44 | 42.87 | 42.215 | 12,732 |
| Jul 01 2024 | 42.47 | -0.08 | -0.18% | 42.33 | 42.505 | 41.955 | 8,292 |
| Jun 28 2024 | 42.545 | -0.04 | -0.09% | 42.775 | 43.015 | 42.545 | 12,475 |
| Jun 27 2024 | 42.585 | 0.11 | 0.26% | 42.415 | 42.645 | 42.325 | 5,910 |
| Jun 26 2024 | 42.475 | 0.16 | 0.39% | 42.505 | 42.60 | 42.34 | 5,915 |
| Jun 25 2024 | 42.31 | 0.41 | 0.98% | 41.91 | 42.355 | 41.765 | 3,996 |
| Jun 24 2024 | 41.90 | -0.44 | -1.04% | 42.47 | 42.48 | 41.90 | 13,399 |
| Jun 21 2024 | 42.34 | -0.05 | -0.12% | 42.46 | 42.60 | 42.34 | 3,930 |
| Jun 20 2024 | 42.39 | -0.23 | -0.53% | 42.845 | 43.055 | 42.335 | 15,966 |
| Jun 19 2024 | 42.615 | -0.08 | -0.19% | 42.66 | 42.795 | 42.605 | 18,235 |
| Jun 18 2024 | 42.695 | -0.17 | -0.38% | 42.66 | 42.835 | 42.515 | 6,880 |
| Jun 17 2024 | 42.86 | 0.59 | 1.40% | 42.27 | 42.885 | 42.18 | 14,138 |
| Jun 14 2024 | 42.27 | 0.28 | 0.65% | 42.02 | 42.295 | 41.90 | 14,887 |
| Jun 13 2024 | 41.995 | 0.49 | 1.19% | 41.76 | 41.995 | 41.665 | 4,680 |
| Jun 12 2024 | 41.50 | 0.43 | 1.05% | 41.125 | 41.50 | 41.08 | 11,912 |
| Jun 11 2024 | 41.07 | 0.28 | 0.69% | 40.80 | 41.14 | 40.66 | 6,488 |
| Jun 10 2024 | 40.79 | 0.35 | 0.88% | 40.61 | 40.86 | 40.545 | 11,845 |
| Jun 07 2024 | 40.435 | 0.20 | 0.50% | 40.205 | 40.71 | 40.19 | 4,956 |
| Jun 06 2024 | 40.235 | 0.12 | 0.30% | 40.18 | 40.37 | 40.145 | 4,138 |
| Jun 05 2024 | 40.115 | 0.57 | 1.43% | 39.575 | 40.205 | 39.44 | 11,977 |
| Jun 04 2024 | 39.55 | 0.38 | 0.96% | 39.265 | 39.55 | 39.14 | 1,713 |
| Jun 03 2024 | 39.175 | 0.16 | 0.41% | 39.445 | 39.61 | 38.90 | 14,292 |
| May 31 2024 | 39.015 | -0.44 | -1.12% | 39.32 | 39.36 | 38.62 | 14,263 |
| May 30 2024 | 39.455 | -0.59 | -1.46% | 39.69 | 39.745 | 39.43 | 5,103 |
| May 29 2024 | 40.04 | 0.21 | 0.53% | 39.89 | 40.04 | 39.67 | 3,072 |
| May 28 2024 | 39.83 | -0.23 | -0.57% | 39.95 | 40.00 | 39.72 | 3,527 |
| May 27 2024 | 40.06 | 0.28 | 0.70% | 39.885 | 40.06 | 39.795 | 6,216 |
| May 24 2024 | 39.78 | 0.32 | 0.81% | 39.685 | 39.935 | 39.575 | 11,592 |
| May 23 2024 | 39.46 | -0.26 | -0.64% | 40.04 | 40.18 | 39.46 | 9,471 |
| May 22 2024 | 39.715 | 0.18 | 0.46% | 39.72 | 39.80 | 39.605 | 15,795 |
| May 21 2024 | 39.535 | -0.06 | -0.15% | 39.555 | 39.605 | 39.40 | 10,499 |
| May 20 2024 | 39.595 | 0.38 | 0.97% | 39.325 | 39.595 | 39.28 | 6,211 |
| May 17 2024 | 39.215 | -0.02 | -0.05% | 39.36 | 39.435 | 39.215 | 6,386 |
| May 16 2024 | 39.235 | -0.01 | -0.03% | 39.29 | 39.485 | 39.235 | 15,633 |
| May 15 2024 | 39.245 | 0.36 | 0.93% | 38.925 | 39.365 | 38.845 | 18,306 |
| May 14 2024 | 38.885 | 0.07 | 0.19% | 38.815 | 38.89 | 38.65 | 6,161 |
| May 13 2024 | 38.81 | 0.08 | 0.21% | 38.875 | 38.875 | 38.63 | 4,105 |
| May 10 2024 | 38.73 | 0.15 | 0.40% | 38.62 | 38.835 | 38.62 | 21,139 |
| May 09 2024 | 38.575 | -0.14 | -0.35% | 38.64 | 38.70 | 38.55 | 1,395 |
| May 08 2024 | 38.71 | 0.01 | 0.03% | 38.745 | 38.76 | 38.46 | 15,533 |
| May 07 2024 | 38.70 | 0.20 | 0.52% | 38.645 | 38.795 | 38.545 | 5,141 |
| May 06 2024 | 38.50 | 0.26 | 0.67% | 38.235 | 38.565 | 38.215 | 8,562 |
| May 03 2024 | 38.245 | 0.61 | 1.63% | 37.775 | 38.27 | 37.69 | 6,553 |
| May 02 2024 | 37.63 | -0.07 | -0.19% | 37.58 | 37.68 | 37.255 | 12,988 |
| Apr 30 2024 | 37.70 | -0.37 | -0.97% | 38.21 | 38.23 | 37.70 | 3,850 |
