XNDU Stock Prices

Data as of Oct 28, 2026

Last

3.21

Change

+0.27

Open

3.01

Previous

2.94

High

3.25

Low

2.92

Bid

-

Ask

-

Volume

6,677,686

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.094

Hist Vol

2.008

Opt Volume

2,089

Open Int

38,735

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.01	3.25	2.92	3.21	+0.27	6,677,686	2,089	1.094	2.008
Oct 27, 2026	2.60	2.97	2.59	2.94	+0.38	5,260,864	2,083	1.086	2.011
Oct 26, 2026	2.61	2.67	2.50	2.56	-0.08	3,839,186	1,022	1.169	2.008
Oct 23, 2026	2.68	2.70	2.58	2.64	-0.07	4,097,279	1,595	1.653	2.015
Oct 22, 2026	2.72	2.86	2.68	2.71	-0.13	4,965,166	1,059	1.170	2.022
Oct 21, 2026	2.93	2.95	2.74	2.84	-0.01	5,453,719	1,205	1.039	2.028
Oct 20, 2026	2.73	2.89	2.65	2.85	+0.05	8,468,175	1,797	1.027	2.035
Oct 19, 2026	3.15	3.15	2.76	2.80	-0.24	7,773,660	2,485	1.406	2.042
Oct 16, 2026	3.30	3.33	3.01	3.04	-0.30	4,223,816	1,137	1.101	2.047
Oct 15, 2026	3.08	3.35	3.00	3.34	+0.15	4,600,169	5,654	1.030	2.051
Oct 14, 2026	3.26	3.34	3.18	3.19	-0.19	4,992,410	922	1.089	2.065
Oct 13, 2026	3.47	3.64	3.36	3.38	-0.12	6,212,104	2,322	1.458	2.072
Oct 12, 2026	3.78	3.78	3.45	3.49	-0.41	10,095,164	2,585	1.078	2.079
Oct 9, 2026	4.19	4.19	3.85	3.90	-0.22	7,826,391	2,544	0.996	2.082
Oct 8, 2026	4.49	4.51	4.00	4.12	-0.37	8,963,417	3,767	1.194	2.089
Oct 7, 2026	4.86	4.91	4.47	4.49	-0.57	7,869,102	2,301	1.080	2.094
Oct 6, 2026	4.79	5.32	4.61	5.06	+0.54	20,597,599	10,309	1.155	2.096
Oct 5, 2026	4.31	4.62	4.25	4.52	+0.22	6,300,440	3,098	1.065	2.097
Oct 2, 2026	4.51	4.53	4.28	4.30	+0.00	4,851,455	2,533	1.119	2.104
Oct 1, 2026	4.53	4.57	4.44	4.48	-0.10	4,801,279	2,094	1.065	2.104
Sep 30, 2026	4.77	4.84	4.56	4.58	-0.19	6,292,119	1,418	1.014	2.112
Sep 29, 2026	5.04	5.07	4.76	4.77	+0.00	9,952,799	2,641	1.177	2.120
Sep 28, 2026	4.91	4.94	4.70	4.77	-0.21	6,587,502	2,506	1.072	2.128
Sep 25, 2026	5.06	5.20	4.91	4.98	-0.12	7,846,527	3,017	0.919	2.136
Sep 24, 2026	5.12	5.12	4.80	5.10	-0.23	14,832,364	7,136	0.971	2.145
Sep 23, 2026	5.99	6.00	5.30	5.33	-0.45	17,642,914	5,343	1.099	2.153
Sep 22, 2026	5.89	6.18	5.32	5.78	-1.59	34,682,721	18,775	1.323	2.159
Sep 21, 2026	7.57	7.61	7.35	7.37	-0.05	2,184,220	4,217	1.154	2.140
Sep 18, 2026	7.70	8.01	7.33	7.42	-0.24	2,444,431	1,338	0.949	2.149
Sep 17, 2026	7.67	7.80	7.58	7.66	+0.16	1,764,178	3,740	1.103	2.158
Sep 16, 2026	7.87	8.00	7.38	7.50	-0.30	1,708,913	876	1.010	2.166
Sep 15, 2026	8.00	8.04	7.66	7.80	-0.22	1,738,810	863	0.869	2.175
Sep 14, 2026	8.37	8.46	8.02	8.02	-0.60	1,939,846	1,240	0.921	2.184
Sep 11, 2026	9.00	9.09	8.60	8.62	-0.37	1,799,473	893	0.773	2.191
Sep 10, 2026	9.05	9.33	8.92	8.98	-0.07	1,070,298	646	0.938	2.200
Sep 9, 2026	9.65	9.70	9.05	9.05	-0.54	2,071,807	2,053	0.980	2.210
Sep 8, 2026	9.97	10.00	9.54	9.59	+0.00	1,208,974	1,060	0.863	2.218
Sep 4, 2026	10.12	10.19	9.63	9.72	-0.30	1,065,072	862	0.816	2.228
Sep 3, 2026	10.02	10.29	9.88	10.02	+0.08	1,097,733	745	0.854	2.238
Sep 2, 2026	9.92	10.16	9.43	9.94	+0.01	2,390,296	1,022	0.962	2.248
Sep 1, 2026	10.34	10.59	9.88	9.93	-0.83	1,871,994	656	0.885	2.258
Aug 31, 2026	10.60	11.36	10.59	10.76	+0.25	3,622,879	1,594	1.531	2.266
Aug 28, 2026	10.33	10.60	10.13	10.51	+0.13	1,625,382	877	0.823	2.276
Aug 27, 2026	10.65	10.69	10.35	10.38	+0.12	820,696	466	1.064	2.287
Aug 26, 2026	10.51	10.75	10.20	10.26	-0.36	659,114	739	0.929	2.297
Aug 25, 2026	10.58	10.83	10.55	10.62	+0.17	690,804	1,432	0.875	2.308
Aug 24, 2026	10.45	10.59	10.23	10.45	-0.50	936,543	2,112	1.003	2.319
Aug 21, 2026	10.16	11.00	10.05	10.95	+0.84	3,789,595	2,086	1.028	2.329
Aug 20, 2026	10.39	10.51	10.02	10.11	-0.26	794,252	575	0.959	2.338
Aug 19, 2026	10.55	10.62	10.17	10.37	-0.09	829,075	719	0.892	2.349
Aug 18, 2026	10.85	10.89	10.42	10.46	-0.79	1,046,459	705	0.974	2.361
Aug 17, 2026	11.53	11.57	11.16	11.25	-0.28	763,994	832	1.229	2.370
Aug 14, 2026	10.89	11.79	10.78	11.53	+0.75	1,308,976	2,033	1.012	2.382
Aug 13, 2026	10.53	11.16	10.48	10.78	+0.16	1,001,911	938	0.991	2.392
Aug 12, 2026	10.50	10.67	10.35	10.62	+0.28	794,925	388	0.990	2.405
Aug 11, 2026	10.66	10.71	10.31	10.34	-0.21	583,204	423	1.016	2.417
Aug 10, 2026	10.87	11.04	10.53	10.55	-0.45	1,046,922	838	1.013	2.430
Aug 7, 2026	10.65	11.06	10.50	11.00	+0.61	703,866	477	0.929	2.442
Aug 6, 2026	10.57	10.88	10.23	10.39	-1.06	1,066,320	2,028	0.964	2.454
Aug 5, 2026	11.48	11.56	11.13	11.45	-0.15	799,936	786	1.305	2.463
Aug 4, 2026	11.47	11.86	11.19	11.60	+0.29	1,275,995	824	1.303	2.476
Aug 3, 2026	10.70	11.44	10.58	11.31	+0.55	872,116	1,584	1.651	2.490
Jul 31, 2026	11.03	11.33	10.67	10.76	-0.26	1,002,476	464	1.271	2.503
Jul 30, 2026	9.94	11.10	9.92	11.02	+1.27	1,257,102	1,106	1.456	2.517
Jul 29, 2026	10.14	10.27	9.72	9.75	-0.27	964,593	980	1.266	2.523
Jul 28, 2026	10.08	10.24	9.57	10.02	-0.18	1,100,196	595	1.131	2.538

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.