Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
24.25
+0.11 (0.46%)
Apr 10, 2026, 4:00 PM EDT - Market closed
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 24.20 | 24.25 | 24.17 | 24.25 | 24.25 | 0.44% | 13,363 |
| Apr 9, 2026 | 23.99 | 24.16 | 23.97 | 24.14 | 24.14 | 0.39% | 14,477 |
| Apr 8, 2026 | 24.19 | 24.19 | 23.93 | 24.05 | 24.05 | 0.46% | 18,840 |
| Apr 7, 2026 | 23.81 | 23.94 | 23.77 | 23.94 | 23.94 | 0.13% | 27,994 |
| Apr 6, 2026 | 23.60 | 23.93 | 23.60 | 23.91 | 23.91 | 0.84% | 32,751 |
| Apr 2, 2026 | 23.54 | 23.74 | 23.54 | 23.71 | 23.71 | 0.28% | 27,909 |
| Apr 1, 2026 | 23.65 | 23.72 | 23.62 | 23.64 | 23.64 | 0.36% | 11,493 |
| Mar 31, 2026 | 23.57 | 23.57 | 23.47 | 23.56 | 23.56 | 0.68% | 21,896 |
| Mar 30, 2026 | 23.67 | 23.67 | 23.40 | 23.40 | 23.40 | -0.76% | 16,446 |
| Mar 27, 2026 | 23.44 | 23.60 | 23.44 | 23.58 | 23.58 | 0.04% | 17,206 |
| Mar 26, 2026 | 23.73 | 23.73 | 23.54 | 23.57 | 23.57 | -2.22% | 72,012 |
| Mar 25, 2026 | 24.16 | 24.25 | 24.07 | 24.11 | 23.81 | -0.10% | 16,097 |
| Mar 24, 2026 | 24.02 | 24.14 | 23.95 | 24.13 | 23.83 | 0.40% | 80,374 |
| Mar 23, 2026 | 24.08 | 24.22 | 23.80 | 24.04 | 23.74 | 0.08% | 10,866 |
| Mar 20, 2026 | 24.04 | 24.12 | 23.97 | 24.02 | 23.72 | -0.62% | 53,483 |
| Mar 19, 2026 | 24.22 | 24.24 | 24.04 | 24.17 | 23.86 | -0.64% | 12,559 |
| Mar 18, 2026 | 24.47 | 24.50 | 24.29 | 24.32 | 24.02 | -0.41% | 11,328 |
| Mar 17, 2026 | 24.32 | 24.46 | 24.32 | 24.42 | 24.12 | 0.51% | 9,407 |
| Mar 16, 2026 | 24.29 | 24.37 | 24.21 | 24.30 | 23.99 | 0.63% | 6,853 |
| Mar 13, 2026 | 24.23 | 24.29 | 24.11 | 24.14 | 23.84 | -0.21% | 10,898 |
| Mar 12, 2026 | 24.33 | 24.33 | 24.18 | 24.19 | 23.89 | -0.97% | 9,781 |
| Mar 11, 2026 | 24.45 | 24.56 | 24.43 | 24.43 | 24.13 | -0.16% | 79,035 |
| Mar 10, 2026 | 24.60 | 24.60 | 24.30 | 24.47 | 24.17 | -0.41% | 14,220 |
| Mar 9, 2026 | 24.35 | 24.61 | 24.28 | 24.57 | 24.26 | 0.90% | 30,226 |
| Mar 6, 2026 | 24.44 | 24.47 | 24.14 | 24.35 | 24.05 | -1.38% | 70,180 |
| Mar 5, 2026 | 24.65 | 24.75 | 24.57 | 24.69 | 24.38 | 0.28% | 39,235 |
| Mar 4, 2026 | 24.80 | 24.80 | 24.41 | 24.62 | 24.31 | -0.49% | 325,975 |
| Mar 3, 2026 | 24.92 | 24.92 | 24.62 | 24.74 | 24.43 | -0.61% | 70,680 |
| Mar 2, 2026 | 24.63 | 24.91 | 24.61 | 24.89 | 24.58 | 0.41% | 20,582 |
| Feb 27, 2026 | 24.88 | 24.88 | 24.77 | 24.79 | 24.48 | -0.64% | 38,114 |
| Feb 26, 2026 | 25.05 | 25.05 | 24.88 | 24.95 | 24.64 | -0.03% | 26,371 |
| Feb 25, 2026 | 24.82 | 24.99 | 24.82 | 24.96 | 24.65 | 0.39% | 52,758 |
| Feb 24, 2026 | 24.71 | 24.92 | 24.60 | 24.86 | 24.55 | -0.96% | 17,996 |
| Feb 23, 2026 | 25.14 | 25.17 | 25.05 | 25.10 | 24.48 | -0.36% | 20,405 |
| Feb 20, 2026 | 25.04 | 25.19 | 24.97 | 25.19 | 24.57 | 0.18% | 21,021 |
| Feb 19, 2026 | 25.05 | 25.16 | 24.96 | 25.15 | 24.53 | -0.06% | 11,508 |
| Feb 18, 2026 | 25.06 | 25.20 | 25.06 | 25.16 | 24.54 | 0.22% | 18,524 |
| Feb 17, 2026 | 24.88 | 25.13 | 24.75 | 25.11 | 24.49 | 0.10% | 38,829 |
| Feb 13, 2026 | 25.05 | 25.14 | 25.00 | 25.08 | 24.46 | 0.12% | 28,755 |
| Feb 12, 2026 | 25.26 | 25.27 | 25.02 | 25.05 | 24.43 | -0.81% | 19,655 |
| Feb 11, 2026 | 25.38 | 25.38 | 25.19 | 25.26 | 24.63 | 0.08% | 6,701 |
| Feb 10, 2026 | 25.23 | 25.34 | 25.22 | 25.24 | 24.61 | 0.30% | 10,057 |
| Feb 9, 2026 | 25.12 | 25.31 | 25.12 | 25.16 | 24.54 | 0.04% | 23,702 |
| Feb 6, 2026 | 25.01 | 25.15 | 24.93 | 25.15 | 24.53 | 1.78% | 58,159 |
| Feb 5, 2026 | 24.99 | 25.07 | 24.57 | 24.71 | 24.10 | -1.55% | 140,558 |
| Feb 4, 2026 | 25.33 | 25.33 | 25.00 | 25.10 | 24.48 | -1.18% | 40,347 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.26 | 25.40 | 24.77 | 0.12% | 46,165 |
| Feb 2, 2026 | 25.27 | 25.41 | 25.27 | 25.37 | 24.74 | 0.59% | 20,358 |
| Jan 30, 2026 | 25.17 | 25.35 | 25.17 | 25.22 | 24.60 | -0.51% | 43,615 |
| Jan 29, 2026 | 25.40 | 25.45 | 25.08 | 25.35 | 24.73 | -0.28% | 54,334 |