Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
26.70
-0.17 (-0.63%)
Sep 5, 2025, 4:00 PM - Market closed

XV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.8326.8426.5326.7026.70-0.63%12,321
Sep 4, 202526.7026.8726.4526.8726.871.13%110,714
Sep 3, 202526.6526.6726.4726.5726.570.04%10,264
Sep 2, 202526.5526.6326.5226.5626.56-0.15%9,623
Aug 29, 202526.8626.8626.5726.6026.60-0.26%9,747
Aug 28, 202526.5226.7626.5226.6726.670.17%7,477
Aug 27, 202526.6726.7526.4526.6326.63-0.06%5,644
Aug 26, 202526.5826.6526.4126.6426.64-0.82%22,066
Aug 25, 202526.9727.0526.8626.8626.53-0.81%27,983
Aug 22, 202526.6227.1926.6227.0826.751.58%9,735
Aug 21, 202526.6326.7726.6026.6626.33-0.07%12,887
Aug 20, 202526.7026.8326.5026.6826.35-0.15%19,928
Aug 19, 202526.6626.9426.6526.7226.39-0.41%21,582
Aug 18, 202526.7426.9126.7426.8326.500.30%13,415
Aug 15, 202526.9026.9226.6826.7526.42-0.15%159,410
Aug 14, 202526.7626.8926.7626.7926.46-0.33%13,926
Aug 13, 202526.8526.9726.8026.8826.55-0.11%14,472
Aug 12, 202526.8026.9826.6226.9126.580.67%10,118
Aug 11, 202527.0727.0726.4426.7326.400.26%49,152
Aug 8, 202526.9927.1626.5426.6626.330.53%11,729
Aug 7, 202526.7326.7326.4026.5226.20-0.19%26,574
Aug 6, 202526.3626.7026.3626.5726.250.64%25,233
Aug 5, 202526.9526.9526.4026.4026.08-0.19%18,578
Aug 4, 202526.3026.6026.3026.4526.130.46%15,441
Aug 1, 202526.4026.4026.0726.3326.01-0.27%20,120
Jul 31, 202526.4926.6326.4026.4026.08-0.19%16,280
Jul 30, 202526.6526.6826.4526.4526.13-0.53%13,056
Jul 29, 202526.6926.6926.4626.5926.270.11%30,700
Jul 28, 202526.7826.7826.5426.5626.24-1.63%34,922
Jul 25, 202526.9027.0026.7927.0026.340.67%16,042
Jul 24, 202526.8526.9826.8026.8226.17-16,063
Jul 23, 202527.0027.0026.8226.8226.170.19%17,704
Jul 22, 202526.8826.8926.7426.7726.120.15%12,147
Jul 21, 202526.6026.9326.6026.7326.080.34%21,277
Jul 18, 202526.9026.9026.6026.6425.990.23%8,056
Jul 17, 202526.7926.8626.5826.5825.93-0.34%9,464
Jul 16, 202526.5826.7926.4626.6726.020.72%9,120
Jul 15, 202526.6926.7126.4226.4825.84-0.75%14,443
Jul 14, 202526.7426.7926.4526.6826.030.26%15,611
Jul 11, 202526.7026.7426.5026.6125.96-0.56%4,278
Jul 10, 202526.6626.7626.6426.7626.110.30%7,095
Jul 9, 202526.5626.7826.5626.6826.030.45%8,593
Jul 8, 202526.4726.7126.4726.5625.910.11%7,251
Jul 7, 202526.7026.7026.5326.5325.88-2.03%10,243
Jul 3, 202527.4327.4326.5027.0826.421.84%14,371
Jul 2, 202526.6926.9926.5926.5925.940.30%124,413
Jul 1, 202526.3726.6726.3726.5125.86-0.45%7,686
Jun 30, 202526.6326.7726.4226.6325.980.17%31,193
Jun 27, 202526.3826.6326.3026.5925.94-0.21%9,818
Jun 26, 202526.5226.7126.3926.6425.991.22%11,214