Skip to main content
logo
Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
25.39
-0.10 (-0.39%)
Dec 30, 2025, 4:00 PM EST - Market closed

XV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202525.5525.5525.3825.3925.39-0.39%21,564
Dec 29, 202525.5525.5925.3825.4925.49-0.16%19,288
Dec 26, 202525.5925.5925.4125.5325.530.08%16,264
Dec 24, 202525.3525.6125.3525.5125.510.59%15,996
Dec 23, 202525.4825.4825.2425.3625.36-5.83%78,326
Dec 22, 202526.9526.9926.8726.9325.420.45%23,028
Dec 19, 202526.6526.8126.6526.8125.310.71%24,194
Dec 18, 202526.6826.7826.6226.6225.130.45%28,907
Dec 17, 202526.8126.8826.5026.5025.02-0.90%21,766
Dec 16, 202526.7226.8026.6526.7425.240.22%54,971
Dec 15, 202526.9626.9626.6426.6825.19-0.19%8,032
Dec 12, 202527.4727.4726.6426.7325.23-0.74%19,073
Dec 11, 202526.8526.9326.7026.9325.420.60%27,446
Dec 10, 202526.8026.8526.6826.7725.270.53%9,085
Dec 9, 202526.7726.7826.6226.6325.14-0.08%15,308
Dec 8, 202526.8626.8726.6526.6525.16-0.45%17,669
Dec 5, 202526.7826.8026.6526.7725.270.07%23,301
Dec 4, 202526.7426.7526.6126.7525.250.26%30,055
Dec 3, 202526.6226.7426.5826.6825.190.49%11,883
Dec 2, 202526.4726.7026.4726.5525.060.15%17,252
Dec 1, 202526.4026.6126.4026.5125.03-0.08%11,376
Nov 28, 202526.4326.7026.4026.5325.040.08%14,886
Nov 26, 202526.2326.6126.2326.5125.031.22%13,609
Nov 25, 202526.1926.3026.0926.1924.720.53%10,702
Nov 24, 202526.0526.0825.6626.0524.590.05%14,793
Nov 21, 202525.7626.0425.6126.0424.580.15%24,093
Nov 20, 202526.4926.5225.9526.0024.23-0.76%31,825
Nov 19, 202526.3526.4826.0726.2024.42-0.61%24,335
Nov 18, 202526.5126.5126.2226.3624.570.27%15,366
Nov 17, 202526.5126.5126.2026.2924.50-0.39%28,693
Nov 14, 202526.3326.4926.3126.3924.60-0.03%12,784
Nov 13, 202526.7626.7626.4026.4024.61-1.23%27,656
Nov 12, 202526.7026.8226.6026.7324.910.45%30,121
Nov 11, 202526.5326.7626.5326.6124.80-0.71%6,754
Nov 10, 202526.5826.8026.5826.8024.981.36%9,361
Nov 7, 202526.2426.5026.1326.4424.640.02%59,421
Nov 6, 202526.7026.7326.3526.4424.64-0.87%57,522
Nov 5, 202526.4826.7926.4626.6724.860.71%50,707
Nov 4, 202526.5926.6426.4826.4824.68-0.94%23,804
Nov 3, 202526.8026.8026.7326.7324.91-0.26%15,584
Oct 31, 202526.8226.8326.7026.8024.980.41%163,969
Oct 30, 202526.7826.8226.6026.6924.88-0.11%53,862
Oct 29, 202526.8226.8726.6826.7224.90-0.15%28,190
Oct 28, 202526.6126.8926.5226.7624.94-1.65%26,968
Oct 27, 202527.3527.3527.0527.2125.050.22%48,339
Oct 24, 202526.9927.2126.9527.1525.000.59%33,267
Oct 23, 202526.8427.0726.8326.9924.850.63%11,661
Oct 22, 202526.8726.9826.8226.8224.69-0.33%23,794
Oct 21, 202526.8126.9926.7126.9124.78-0.30%29,885
Oct 20, 202526.8627.0626.8526.9924.850.75%21,201