Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
26.45
+0.05 (0.19%)
Nov 14, 2025, 1:19 PM EST - Market open
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.33 | 26.49 | 26.31 | 26.43 | - | 0.11% | 6,305 |
| Nov 13, 2025 | 26.76 | 26.76 | 26.40 | 26.40 | 26.40 | -1.23% | 27,656 |
| Nov 12, 2025 | 26.70 | 26.82 | 26.60 | 26.73 | 26.73 | 0.45% | 30,121 |
| Nov 11, 2025 | 26.53 | 26.76 | 26.53 | 26.61 | 26.61 | -0.71% | 6,754 |
| Nov 10, 2025 | 26.58 | 26.80 | 26.58 | 26.80 | 26.80 | 1.36% | 9,361 |
| Nov 7, 2025 | 26.24 | 26.50 | 26.13 | 26.44 | 26.44 | 0.02% | 59,421 |
| Nov 6, 2025 | 26.70 | 26.73 | 26.35 | 26.44 | 26.44 | -0.87% | 57,522 |
| Nov 5, 2025 | 26.48 | 26.79 | 26.46 | 26.67 | 26.67 | 0.71% | 50,707 |
| Nov 4, 2025 | 26.59 | 26.64 | 26.48 | 26.48 | 26.48 | -0.94% | 23,804 |
| Nov 3, 2025 | 26.80 | 26.80 | 26.73 | 26.73 | 26.73 | -0.26% | 15,584 |
| Oct 31, 2025 | 26.82 | 26.83 | 26.70 | 26.80 | 26.80 | 0.41% | 163,969 |
| Oct 30, 2025 | 26.78 | 26.82 | 26.60 | 26.69 | 26.69 | -0.11% | 53,862 |
| Oct 29, 2025 | 26.82 | 26.87 | 26.68 | 26.72 | 26.72 | -0.15% | 28,190 |
| Oct 28, 2025 | 26.61 | 26.89 | 26.52 | 26.76 | 26.76 | -1.65% | 26,968 |
| Oct 27, 2025 | 27.35 | 27.35 | 27.05 | 27.21 | 26.88 | 0.22% | 48,339 |
| Oct 24, 2025 | 26.99 | 27.21 | 26.95 | 27.15 | 26.82 | 0.59% | 33,267 |
| Oct 23, 2025 | 26.84 | 27.07 | 26.83 | 26.99 | 26.66 | 0.63% | 11,661 |
| Oct 22, 2025 | 26.87 | 26.98 | 26.82 | 26.82 | 26.49 | -0.33% | 23,794 |
| Oct 21, 2025 | 26.81 | 26.99 | 26.71 | 26.91 | 26.58 | -0.30% | 29,885 |
| Oct 20, 2025 | 26.86 | 27.06 | 26.85 | 26.99 | 26.66 | 0.75% | 21,201 |
| Oct 17, 2025 | 27.22 | 27.22 | 26.67 | 26.79 | 26.46 | 0.68% | 20,912 |
| Oct 16, 2025 | 26.90 | 26.91 | 26.61 | 26.61 | 26.29 | -0.78% | 6,572 |
| Oct 15, 2025 | 26.81 | 27.01 | 26.72 | 26.82 | 26.49 | 0.26% | 23,410 |
| Oct 14, 2025 | 26.64 | 26.95 | 26.64 | 26.75 | 26.42 | -0.34% | 26,875 |
| Oct 13, 2025 | 26.90 | 26.90 | 26.65 | 26.84 | 26.51 | 1.09% | 13,531 |
| Oct 10, 2025 | 26.89 | 26.90 | 26.55 | 26.55 | 26.23 | -0.65% | 18,658 |
| Oct 9, 2025 | 26.80 | 26.85 | 26.67 | 26.73 | 26.40 | -0.39% | 9,876 |
| Oct 8, 2025 | 26.67 | 26.90 | 26.64 | 26.83 | 26.50 | 0.41% | 19,621 |
| Oct 7, 2025 | 26.84 | 26.89 | 26.62 | 26.72 | 26.40 | -0.34% | 29,991 |
| Oct 6, 2025 | 26.59 | 26.90 | 26.59 | 26.81 | 26.48 | 0.26% | 54,595 |
| Oct 3, 2025 | 26.83 | 26.85 | 26.60 | 26.74 | 26.41 | -0.04% | 24,434 |
| Oct 2, 2025 | 26.81 | 26.81 | 26.61 | 26.75 | 26.42 | 0.34% | 21,387 |
| Oct 1, 2025 | 26.62 | 26.78 | 26.52 | 26.66 | 26.34 | 0.20% | 26,617 |
| Sep 30, 2025 | 26.66 | 26.66 | 26.45 | 26.61 | 26.28 | -0.54% | 21,770 |
| Sep 29, 2025 | 26.77 | 26.77 | 26.58 | 26.75 | 26.42 | 0.26% | 6,392 |
| Sep 26, 2025 | 26.66 | 26.74 | 26.46 | 26.68 | 26.36 | 0.79% | 45,695 |
| Sep 25, 2025 | 26.47 | 26.54 | 26.37 | 26.47 | 26.15 | -1.60% | 13,263 |
| Sep 24, 2025 | 26.97 | 26.97 | 26.85 | 26.90 | 26.25 | 0.06% | 8,362 |
| Sep 23, 2025 | 26.90 | 26.98 | 26.83 | 26.88 | 26.23 | 0.23% | 11,416 |
| Sep 22, 2025 | 26.79 | 26.99 | 26.79 | 26.82 | 26.17 | -0.70% | 18,742 |
| Sep 19, 2025 | 27.10 | 27.10 | 26.80 | 27.01 | 26.35 | 0.07% | 23,123 |
| Sep 18, 2025 | 26.80 | 27.06 | 26.76 | 26.99 | 26.33 | 0.52% | 16,376 |
| Sep 17, 2025 | 26.83 | 26.92 | 26.74 | 26.85 | 26.20 | 0.34% | 14,431 |
| Sep 16, 2025 | 26.63 | 26.94 | 26.63 | 26.76 | 26.11 | -0.52% | 7,749 |
| Sep 15, 2025 | 27.09 | 27.09 | 26.75 | 26.90 | 26.25 | 0.30% | 20,038 |
| Sep 12, 2025 | 26.63 | 26.93 | 26.45 | 26.82 | 26.17 | -0.22% | 20,597 |
| Sep 11, 2025 | 26.78 | 26.88 | 26.78 | 26.88 | 26.23 | 0.41% | 16,380 |
| Sep 10, 2025 | 26.78 | 26.79 | 26.68 | 26.77 | 26.12 | -0.04% | 18,131 |
| Sep 9, 2025 | 26.80 | 26.86 | 26.75 | 26.78 | 26.13 | 0.15% | 14,429 |
| Sep 8, 2025 | 26.68 | 26.85 | 26.68 | 26.74 | 26.09 | 0.15% | 25,827 |