Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
25.15
+0.44 (1.78%)
Feb 6, 2026, 4:00 PM EST - Market closed
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.01 | 25.15 | 24.93 | 25.15 | 25.15 | 1.78% | 58,159 |
| Feb 5, 2026 | 24.99 | 25.07 | 24.57 | 24.71 | 24.71 | -1.55% | 140,558 |
| Feb 4, 2026 | 25.33 | 25.33 | 25.00 | 25.10 | 25.10 | -1.18% | 40,347 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.26 | 25.40 | 25.40 | 0.12% | 46,165 |
| Feb 2, 2026 | 25.27 | 25.41 | 25.27 | 25.37 | 25.37 | 0.59% | 20,352 |
| Jan 30, 2026 | 25.17 | 25.35 | 25.17 | 25.22 | 25.22 | -0.51% | 43,614 |
| Jan 29, 2026 | 25.40 | 25.45 | 25.08 | 25.35 | 25.35 | -0.28% | 54,334 |
| Jan 28, 2026 | 25.50 | 25.50 | 25.36 | 25.42 | 25.42 | -0.12% | 39,300 |
| Jan 27, 2026 | 25.53 | 25.53 | 25.44 | 25.45 | 25.45 | -0.86% | 37,434 |
| Jan 26, 2026 | 25.51 | 25.74 | 25.51 | 25.67 | 25.35 | -0.38% | 38,625 |
| Jan 23, 2026 | 25.57 | 25.83 | 25.50 | 25.77 | 25.45 | 0.62% | 27,348 |
| Jan 22, 2026 | 25.44 | 25.63 | 25.44 | 25.61 | 25.29 | 0.59% | 30,593 |
| Jan 21, 2026 | 25.50 | 25.52 | 25.06 | 25.46 | 25.14 | -0.04% | 413,725 |
| Jan 20, 2026 | 25.62 | 25.62 | 25.29 | 25.47 | 25.15 | -0.66% | 63,109 |
| Jan 16, 2026 | 25.90 | 25.90 | 25.61 | 25.64 | 25.32 | -0.16% | 17,000 |
| Jan 15, 2026 | 25.77 | 25.77 | 25.57 | 25.68 | 25.36 | 0.39% | 22,621 |
| Jan 14, 2026 | 25.69 | 25.81 | 25.58 | 25.58 | 25.26 | -0.20% | 28,993 |
| Jan 13, 2026 | 25.67 | 25.83 | 25.63 | 25.63 | 25.31 | -0.16% | 29,059 |
| Jan 12, 2026 | 25.72 | 25.77 | 25.63 | 25.67 | 25.35 | 0.35% | 18,082 |
| Jan 9, 2026 | 25.54 | 25.61 | 25.47 | 25.58 | 25.26 | -0.16% | 11,900 |
| Jan 8, 2026 | 25.63 | 25.65 | 25.49 | 25.62 | 25.30 | 0.27% | 15,901 |
| Jan 7, 2026 | 25.69 | 25.72 | 25.47 | 25.55 | 25.23 | -0.20% | 20,101 |
| Jan 6, 2026 | 25.56 | 25.60 | 25.35 | 25.60 | 25.28 | 0.55% | 28,267 |
| Jan 5, 2026 | 25.48 | 25.48 | 25.37 | 25.46 | 25.14 | 0.47% | 14,980 |
| Jan 2, 2026 | 25.46 | 25.46 | 25.30 | 25.34 | 25.02 | -0.12% | 16,249 |
| Dec 31, 2025 | 25.48 | 25.51 | 25.32 | 25.37 | 25.05 | -0.08% | 29,649 |
| Dec 30, 2025 | 25.55 | 25.55 | 25.38 | 25.39 | 25.07 | -0.39% | 21,569 |
| Dec 29, 2025 | 25.55 | 25.59 | 25.38 | 25.49 | 25.17 | -0.16% | 19,313 |
| Dec 26, 2025 | 25.59 | 25.59 | 25.41 | 25.53 | 25.21 | 0.08% | 16,264 |
| Dec 24, 2025 | 25.35 | 25.61 | 25.35 | 25.51 | 25.19 | 0.59% | 15,996 |
| Dec 23, 2025 | 25.48 | 25.48 | 25.24 | 25.36 | 25.04 | -5.83% | 78,326 |
| Dec 22, 2025 | 26.95 | 26.99 | 26.87 | 26.93 | 25.10 | 0.45% | 23,028 |
| Dec 19, 2025 | 26.65 | 26.81 | 26.65 | 26.81 | 24.99 | 0.71% | 24,194 |
| Dec 18, 2025 | 26.68 | 26.78 | 26.62 | 26.62 | 24.82 | 0.45% | 28,907 |
| Dec 17, 2025 | 26.81 | 26.88 | 26.50 | 26.50 | 24.70 | -0.90% | 21,766 |
| Dec 16, 2025 | 26.72 | 26.80 | 26.65 | 26.74 | 24.93 | 0.22% | 54,971 |
| Dec 15, 2025 | 26.96 | 26.96 | 26.64 | 26.68 | 24.87 | -0.19% | 8,032 |
| Dec 12, 2025 | 27.47 | 27.47 | 26.64 | 26.73 | 24.92 | -0.74% | 19,073 |
| Dec 11, 2025 | 26.85 | 26.93 | 26.70 | 26.93 | 25.10 | 0.60% | 27,446 |
| Dec 10, 2025 | 26.80 | 26.85 | 26.68 | 26.77 | 24.96 | 0.53% | 9,085 |
| Dec 9, 2025 | 26.77 | 26.78 | 26.62 | 26.63 | 24.83 | -0.08% | 15,308 |
| Dec 8, 2025 | 26.86 | 26.87 | 26.65 | 26.65 | 24.84 | -0.45% | 17,669 |
| Dec 5, 2025 | 26.78 | 26.80 | 26.65 | 26.77 | 24.96 | 0.07% | 23,301 |
| Dec 4, 2025 | 26.74 | 26.75 | 26.61 | 26.75 | 24.94 | 0.26% | 30,055 |
| Dec 3, 2025 | 26.62 | 26.74 | 26.58 | 26.68 | 24.87 | 0.49% | 11,883 |
| Dec 2, 2025 | 26.47 | 26.70 | 26.47 | 26.55 | 24.75 | 0.15% | 17,252 |
| Dec 1, 2025 | 26.40 | 26.61 | 26.40 | 26.51 | 24.71 | -0.08% | 11,376 |
| Nov 28, 2025 | 26.43 | 26.70 | 26.40 | 26.53 | 24.73 | 0.08% | 14,886 |
| Nov 26, 2025 | 26.23 | 26.61 | 26.23 | 26.51 | 24.71 | 1.22% | 13,609 |
| Nov 25, 2025 | 26.19 | 26.30 | 26.09 | 26.19 | 24.42 | 0.53% | 10,702 |