Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
25.66
-0.23 (-0.89%)
May 30, 2025, 4:00 PM - Market closed
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.96 | 26.00 | 25.66 | 25.66 | 25.66 | -0.89% | 12,059 |
| May 29, 2025 | 25.92 | 26.01 | 25.80 | 25.89 | 25.89 | 0.50% | 2,463 |
| May 28, 2025 | 25.82 | 25.96 | 25.67 | 25.76 | 25.76 | -0.83% | 4,459 |
| May 27, 2025 | 26.04 | 26.04 | 25.62 | 25.98 | 25.98 | 0.22% | 13,720 |
| May 23, 2025 | 26.79 | 26.79 | 25.82 | 25.92 | 25.61 | 0.62% | 143,498 |
| May 22, 2025 | 26.62 | 26.62 | 25.76 | 25.76 | 25.45 | -0.69% | 11,307 |
| May 21, 2025 | 26.75 | 26.75 | 25.94 | 25.94 | 25.62 | -0.92% | 18,094 |
| May 20, 2025 | 26.87 | 26.87 | 26.14 | 26.18 | 25.86 | -0.30% | 36,524 |
| May 19, 2025 | 26.18 | 26.40 | 26.07 | 26.26 | 25.94 | -0.15% | 13,471 |
| May 16, 2025 | 26.80 | 26.80 | 26.16 | 26.30 | 25.98 | 0.04% | 2,640 |
| May 15, 2025 | 26.08 | 26.29 | 26.03 | 26.29 | 25.97 | -0.30% | 13,960 |
| May 14, 2025 | 26.41 | 26.41 | 26.19 | 26.37 | 26.05 | -0.31% | 2,308 |
| May 13, 2025 | 26.92 | 26.92 | 26.10 | 26.45 | 26.13 | -0.53% | 15,393 |
| May 12, 2025 | 26.52 | 26.74 | 26.41 | 26.59 | 26.27 | 1.90% | 8,194 |
| May 9, 2025 | 26.25 | 26.26 | 25.95 | 26.09 | 25.78 | -0.40% | 1,745 |
| May 8, 2025 | 27.21 | 27.21 | 26.19 | 26.20 | 25.88 | 0.72% | 5,961 |
| May 7, 2025 | 26.16 | 27.29 | 26.00 | 26.01 | 25.69 | 0.23% | 221,415 |
| May 6, 2025 | 25.77 | 26.03 | 25.77 | 25.95 | 25.63 | -1.10% | 798 |
| May 5, 2025 | 25.83 | 26.24 | 25.83 | 26.24 | 25.92 | 0.61% | 1,194 |
| May 2, 2025 | 26.15 | 26.24 | 25.86 | 26.08 | 25.76 | 0.38% | 9,478 |
| May 1, 2025 | 25.87 | 26.11 | 25.87 | 25.98 | 25.66 | 0.91% | 6,445 |
| Apr 30, 2025 | 25.64 | 25.79 | 25.64 | 25.75 | 25.43 | -0.21% | 1,986 |
| Apr 29, 2025 | 25.77 | 25.80 | 25.46 | 25.80 | 25.49 | 0.51% | 1,868 |
| Apr 28, 2025 | 25.92 | 25.92 | 25.31 | 25.67 | 25.36 | 0.20% | 3,200 |
| Apr 25, 2025 | 25.51 | 25.62 | 25.38 | 25.62 | 25.31 | 0.95% | 1,936 |
| Apr 24, 2025 | 25.38 | 25.38 | 25.18 | 25.38 | 25.07 | 0.95% | 4,723 |
| Apr 23, 2025 | 25.28 | 25.28 | 25.14 | 25.14 | 24.83 | -0.59% | 988 |
| Apr 22, 2025 | 25.06 | 25.29 | 25.06 | 25.29 | 24.98 | 4.01% | 79,330 |
| Apr 21, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.02 | -3.11% | 329 |
| Apr 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.79 | 1.30% | 12 |
| Apr 16, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.47 | -0.75% | 18 |