Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
27.16
+0.17 (0.63%)
Oct 24, 2025, 11:42 AM EDT - Market open
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.98 | 26.99 | 26.98 | 27.03 | - | 0.13% | - |
| Oct 23, 2025 | 26.84 | 27.07 | 26.83 | 26.99 | 26.99 | 0.63% | 11,661 |
| Oct 22, 2025 | 26.87 | 26.98 | 26.82 | 26.82 | 26.82 | -0.33% | 23,794 |
| Oct 21, 2025 | 26.81 | 26.99 | 26.71 | 26.91 | 26.91 | -0.30% | 29,885 |
| Oct 20, 2025 | 26.86 | 27.06 | 26.85 | 26.99 | 26.99 | 0.75% | 21,201 |
| Oct 17, 2025 | 27.22 | 27.22 | 26.67 | 26.79 | 26.79 | 0.68% | 20,912 |
| Oct 16, 2025 | 26.90 | 26.91 | 26.61 | 26.61 | 26.61 | -0.78% | 6,572 |
| Oct 15, 2025 | 26.81 | 27.01 | 26.72 | 26.82 | 26.82 | 0.26% | 23,410 |
| Oct 14, 2025 | 26.64 | 26.95 | 26.64 | 26.75 | 26.75 | -0.34% | 26,875 |
| Oct 13, 2025 | 26.90 | 26.90 | 26.65 | 26.84 | 26.84 | 1.09% | 13,531 |
| Oct 10, 2025 | 26.89 | 26.90 | 26.55 | 26.55 | 26.55 | -0.65% | 18,658 |
| Oct 9, 2025 | 26.80 | 26.85 | 26.67 | 26.73 | 26.73 | -0.39% | 9,876 |
| Oct 8, 2025 | 26.67 | 26.90 | 26.64 | 26.83 | 26.83 | 0.41% | 19,621 |
| Oct 7, 2025 | 26.84 | 26.89 | 26.62 | 26.72 | 26.72 | -0.34% | 29,991 |
| Oct 6, 2025 | 26.59 | 26.90 | 26.59 | 26.81 | 26.81 | 0.26% | 54,595 |
| Oct 3, 2025 | 26.83 | 26.85 | 26.60 | 26.74 | 26.74 | -0.04% | 24,434 |
| Oct 2, 2025 | 26.81 | 26.81 | 26.61 | 26.75 | 26.75 | 0.34% | 21,387 |
| Oct 1, 2025 | 26.62 | 26.78 | 26.52 | 26.66 | 26.66 | 0.20% | 26,617 |
| Sep 30, 2025 | 26.66 | 26.66 | 26.45 | 26.61 | 26.61 | -0.54% | 21,770 |
| Sep 29, 2025 | 26.77 | 26.77 | 26.58 | 26.75 | 26.75 | 0.26% | 6,392 |
| Sep 26, 2025 | 26.66 | 26.74 | 26.46 | 26.68 | 26.68 | 0.79% | 45,695 |
| Sep 25, 2025 | 26.47 | 26.54 | 26.37 | 26.47 | 26.47 | -1.60% | 13,263 |
| Sep 24, 2025 | 26.97 | 26.97 | 26.85 | 26.90 | 26.57 | 0.06% | 8,362 |
| Sep 23, 2025 | 26.90 | 26.98 | 26.83 | 26.88 | 26.55 | 0.23% | 11,416 |
| Sep 22, 2025 | 26.79 | 26.99 | 26.79 | 26.82 | 26.49 | -0.70% | 18,742 |
| Sep 19, 2025 | 27.10 | 27.10 | 26.80 | 27.01 | 26.68 | 0.07% | 23,123 |
| Sep 18, 2025 | 26.80 | 27.06 | 26.76 | 26.99 | 26.66 | 0.52% | 16,376 |
| Sep 17, 2025 | 26.83 | 26.92 | 26.74 | 26.85 | 26.52 | 0.34% | 14,431 |
| Sep 16, 2025 | 26.63 | 26.94 | 26.63 | 26.76 | 26.43 | -0.52% | 7,749 |
| Sep 15, 2025 | 27.09 | 27.09 | 26.75 | 26.90 | 26.57 | 0.30% | 20,038 |
| Sep 12, 2025 | 26.63 | 26.93 | 26.45 | 26.82 | 26.49 | -0.22% | 20,597 |
| Sep 11, 2025 | 26.78 | 26.88 | 26.78 | 26.88 | 26.55 | 0.41% | 16,380 |
| Sep 10, 2025 | 26.78 | 26.79 | 26.68 | 26.77 | 26.44 | -0.04% | 18,131 |
| Sep 9, 2025 | 26.80 | 26.86 | 26.75 | 26.78 | 26.45 | 0.15% | 14,429 |
| Sep 8, 2025 | 26.68 | 26.85 | 26.68 | 26.74 | 26.41 | 0.15% | 25,827 |
| Sep 5, 2025 | 26.83 | 26.84 | 26.53 | 26.70 | 26.37 | -0.63% | 12,321 |
| Sep 4, 2025 | 26.70 | 26.87 | 26.45 | 26.87 | 26.54 | 1.13% | 110,714 |
| Sep 3, 2025 | 26.65 | 26.67 | 26.47 | 26.57 | 26.24 | 0.04% | 10,264 |
| Sep 2, 2025 | 26.55 | 26.63 | 26.52 | 26.56 | 26.23 | -0.15% | 9,623 |
| Aug 29, 2025 | 26.86 | 26.86 | 26.57 | 26.60 | 26.27 | -0.26% | 9,747 |
| Aug 28, 2025 | 26.52 | 26.76 | 26.52 | 26.67 | 26.34 | 0.17% | 7,477 |
| Aug 27, 2025 | 26.67 | 26.75 | 26.45 | 26.63 | 26.30 | -0.06% | 5,644 |
| Aug 26, 2025 | 26.58 | 26.65 | 26.41 | 26.64 | 26.31 | -0.82% | 22,066 |
| Aug 25, 2025 | 26.97 | 27.05 | 26.86 | 26.86 | 26.21 | -0.81% | 27,983 |
| Aug 22, 2025 | 26.62 | 27.19 | 26.62 | 27.08 | 26.42 | 1.58% | 9,735 |
| Aug 21, 2025 | 26.63 | 26.77 | 26.60 | 26.66 | 26.01 | -0.07% | 12,887 |
| Aug 20, 2025 | 26.70 | 26.83 | 26.50 | 26.68 | 26.03 | -0.15% | 19,928 |
| Aug 19, 2025 | 26.66 | 26.94 | 26.65 | 26.72 | 26.07 | -0.41% | 21,582 |
| Aug 18, 2025 | 26.74 | 26.91 | 26.74 | 26.83 | 26.18 | 0.30% | 13,415 |
| Aug 15, 2025 | 26.90 | 26.92 | 26.68 | 26.75 | 26.10 | -0.15% | 159,410 |