Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
26.89
+0.16 (0.61%)
Aug 12, 2025, 1:50 PM - Market open
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26.80 | 26.91 | 26.62 | 26.87 | - | 0.52% | 5,853 |
| Aug 11, 2025 | 27.07 | 27.07 | 26.44 | 26.73 | 26.73 | 0.26% | 49,152 |
| Aug 8, 2025 | 26.99 | 27.16 | 26.54 | 26.66 | 26.66 | 0.53% | 11,729 |
| Aug 7, 2025 | 26.73 | 26.73 | 26.40 | 26.52 | 26.52 | -0.19% | 26,574 |
| Aug 6, 2025 | 26.36 | 26.70 | 26.36 | 26.57 | 26.57 | 0.64% | 25,233 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.40 | 26.40 | 26.40 | -0.19% | 18,578 |
| Aug 4, 2025 | 26.30 | 26.60 | 26.30 | 26.45 | 26.45 | 0.46% | 15,441 |
| Aug 1, 2025 | 26.40 | 26.40 | 26.07 | 26.33 | 26.33 | -0.27% | 20,120 |
| Jul 31, 2025 | 26.49 | 26.63 | 26.40 | 26.40 | 26.40 | -0.19% | 16,280 |
| Jul 30, 2025 | 26.65 | 26.68 | 26.45 | 26.45 | 26.45 | -0.53% | 13,056 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.46 | 26.59 | 26.59 | 0.11% | 30,700 |
| Jul 28, 2025 | 26.78 | 26.78 | 26.54 | 26.56 | 26.56 | -1.63% | 34,922 |
| Jul 25, 2025 | 26.90 | 27.00 | 26.79 | 27.00 | 26.67 | 0.67% | 16,042 |
| Jul 24, 2025 | 26.85 | 26.98 | 26.80 | 26.82 | 26.49 | - | 16,063 |
| Jul 23, 2025 | 27.00 | 27.00 | 26.82 | 26.82 | 26.49 | 0.19% | 17,704 |
| Jul 22, 2025 | 26.88 | 26.89 | 26.74 | 26.77 | 26.44 | 0.15% | 12,147 |
| Jul 21, 2025 | 26.60 | 26.93 | 26.60 | 26.73 | 26.40 | 0.34% | 21,277 |
| Jul 18, 2025 | 26.90 | 26.90 | 26.60 | 26.64 | 26.31 | 0.23% | 8,056 |
| Jul 17, 2025 | 26.79 | 26.86 | 26.58 | 26.58 | 26.25 | -0.34% | 9,464 |
| Jul 16, 2025 | 26.58 | 26.79 | 26.46 | 26.67 | 26.34 | 0.72% | 9,120 |
| Jul 15, 2025 | 26.69 | 26.71 | 26.42 | 26.48 | 26.16 | -0.75% | 14,443 |
| Jul 14, 2025 | 26.74 | 26.79 | 26.45 | 26.68 | 26.35 | 0.26% | 15,611 |
| Jul 11, 2025 | 26.70 | 26.74 | 26.50 | 26.61 | 26.28 | -0.56% | 4,278 |
| Jul 10, 2025 | 26.66 | 26.76 | 26.64 | 26.76 | 26.43 | 0.30% | 7,095 |
| Jul 9, 2025 | 26.56 | 26.78 | 26.56 | 26.68 | 26.35 | 0.45% | 8,593 |
| Jul 8, 2025 | 26.47 | 26.71 | 26.47 | 26.56 | 26.23 | 0.11% | 7,251 |
| Jul 7, 2025 | 26.70 | 26.70 | 26.53 | 26.53 | 26.20 | -2.03% | 10,243 |
| Jul 3, 2025 | 27.43 | 27.43 | 26.50 | 27.08 | 26.75 | 1.84% | 14,371 |
| Jul 2, 2025 | 26.69 | 26.99 | 26.59 | 26.59 | 26.26 | 0.30% | 124,413 |
| Jul 1, 2025 | 26.37 | 26.67 | 26.37 | 26.51 | 26.19 | -0.45% | 7,686 |
| Jun 30, 2025 | 26.63 | 26.77 | 26.42 | 26.63 | 26.30 | 0.17% | 31,193 |
| Jun 27, 2025 | 26.38 | 26.63 | 26.30 | 26.59 | 26.26 | -0.21% | 9,818 |
| Jun 26, 2025 | 26.52 | 26.71 | 26.39 | 26.64 | 26.31 | 1.22% | 11,214 |
| Jun 25, 2025 | 26.53 | 26.53 | 26.28 | 26.32 | 26.00 | -1.05% | 3,912 |
| Jun 24, 2025 | 26.47 | 26.93 | 26.47 | 26.60 | 25.95 | -0.17% | 18,943 |
| Jun 23, 2025 | 26.26 | 26.73 | 26.26 | 26.64 | 25.99 | 1.08% | 139,614 |
| Jun 20, 2025 | 26.67 | 26.67 | 26.36 | 26.36 | 25.71 | -0.47% | 21,566 |
| Jun 18, 2025 | 26.30 | 26.65 | 26.30 | 26.48 | 25.84 | 0.24% | 2,909 |
| Jun 17, 2025 | 26.59 | 26.62 | 26.30 | 26.42 | 25.77 | -1.00% | 21,713 |
| Jun 16, 2025 | 26.88 | 26.90 | 26.56 | 26.69 | 26.03 | 2.09% | 3,920 |
| Jun 13, 2025 | 26.24 | 26.43 | 26.07 | 26.14 | 25.50 | -0.37% | 5,611 |
| Jun 12, 2025 | 26.46 | 26.56 | 26.24 | 26.24 | 25.60 | 0.54% | 10,383 |
| Jun 11, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | 25.46 | -1.29% | 10,178 |
| Jun 10, 2025 | 26.50 | 26.57 | 26.35 | 26.44 | 25.79 | 0.57% | 9,385 |
| Jun 9, 2025 | 26.24 | 26.51 | 26.24 | 26.29 | 25.65 | -0.34% | 12,081 |
| Jun 6, 2025 | 26.41 | 26.42 | 26.10 | 26.38 | 25.73 | 1.53% | 9,711 |
| Jun 5, 2025 | 26.26 | 26.26 | 25.90 | 25.98 | 25.35 | -0.38% | 16,114 |
| Jun 4, 2025 | 26.22 | 26.31 | 26.08 | 26.08 | 25.44 | -0.15% | 12,900 |
| Jun 3, 2025 | 26.24 | 26.26 | 25.75 | 26.12 | 25.48 | 0.79% | 5,732 |
| Jun 2, 2025 | 25.66 | 26.06 | 25.66 | 25.91 | 25.28 | 0.99% | 5,352 |