Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
24.64
-0.02 (-0.08%)
At close: May 1, 2026, 4:00 PM EDT
24.56
-0.08 (-0.32%)
After-hours: May 1, 2026, 8:00 PM EDT
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 24.73 | 24.73 | 24.55 | 24.64 | 24.64 | -0.08% | 20,821 |
| Apr 30, 2026 | 24.45 | 24.66 | 24.39 | 24.66 | 24.66 | 0.86% | 24,227 |
| Apr 29, 2026 | 24.51 | 24.54 | 24.38 | 24.45 | 24.45 | 0.20% | 27,228 |
| Apr 28, 2026 | 24.49 | 24.50 | 24.33 | 24.40 | 24.40 | -0.33% | 10,938 |
| Apr 27, 2026 | 24.60 | 24.60 | 24.37 | 24.48 | 24.48 | -1.57% | 8,337 |
| Apr 24, 2026 | 24.60 | 24.89 | 24.60 | 24.87 | 24.57 | 0.80% | 14,665 |
| Apr 23, 2026 | 24.82 | 24.90 | 24.60 | 24.67 | 24.37 | -0.27% | 21,503 |
| Apr 22, 2026 | 24.67 | 24.78 | 24.66 | 24.74 | 24.44 | 0.42% | 12,243 |
| Apr 21, 2026 | 24.66 | 24.70 | 24.57 | 24.64 | 24.34 | 0.10% | 16,745 |
| Apr 20, 2026 | 24.77 | 24.77 | 24.50 | 24.61 | 24.31 | -0.60% | 14,198 |
| Apr 17, 2026 | 24.76 | 24.83 | 24.64 | 24.76 | 24.46 | 0.37% | 13,318 |
| Apr 16, 2026 | 24.58 | 24.70 | 24.45 | 24.67 | 24.37 | 0.25% | 49,103 |
| Apr 15, 2026 | 24.40 | 24.61 | 24.40 | 24.61 | 24.31 | 0.44% | 10,279 |
| Apr 14, 2026 | 24.37 | 24.50 | 24.36 | 24.50 | 24.20 | 0.70% | 21,293 |
| Apr 13, 2026 | 24.20 | 24.37 | 24.16 | 24.33 | 24.04 | 0.33% | 14,560 |
| Apr 10, 2026 | 24.20 | 24.25 | 24.17 | 24.25 | 23.96 | 0.44% | 13,789 |
| Apr 9, 2026 | 23.99 | 24.16 | 23.97 | 24.14 | 23.85 | 0.39% | 14,477 |
| Apr 8, 2026 | 24.19 | 24.19 | 23.93 | 24.05 | 23.76 | 0.46% | 18,847 |
| Apr 7, 2026 | 23.81 | 23.94 | 23.77 | 23.94 | 23.65 | 0.13% | 27,994 |
| Apr 6, 2026 | 23.60 | 23.93 | 23.60 | 23.91 | 23.62 | 0.84% | 32,751 |
| Apr 2, 2026 | 23.54 | 23.74 | 23.54 | 23.71 | 23.42 | 0.28% | 27,909 |
| Apr 1, 2026 | 23.65 | 23.72 | 23.62 | 23.64 | 23.36 | 0.36% | 11,493 |
| Mar 31, 2026 | 23.57 | 23.57 | 23.47 | 23.56 | 23.28 | 0.68% | 21,896 |
| Mar 30, 2026 | 23.67 | 23.67 | 23.40 | 23.40 | 23.12 | -0.76% | 16,446 |
| Mar 27, 2026 | 23.44 | 23.60 | 23.44 | 23.58 | 23.30 | 0.04% | 17,206 |
| Mar 26, 2026 | 23.73 | 23.73 | 23.54 | 23.57 | 23.29 | -2.22% | 72,012 |
| Mar 25, 2026 | 24.16 | 24.25 | 24.07 | 24.11 | 23.52 | -0.10% | 16,097 |
| Mar 24, 2026 | 24.02 | 24.14 | 23.95 | 24.13 | 23.54 | 0.40% | 80,374 |
| Mar 23, 2026 | 24.08 | 24.22 | 23.80 | 24.04 | 23.45 | 0.08% | 10,866 |
| Mar 20, 2026 | 24.04 | 24.12 | 23.97 | 24.02 | 23.43 | -0.62% | 53,483 |
| Mar 19, 2026 | 24.22 | 24.24 | 24.04 | 24.17 | 23.58 | -0.64% | 12,559 |
| Mar 18, 2026 | 24.47 | 24.50 | 24.29 | 24.32 | 23.73 | -0.41% | 11,328 |
| Mar 17, 2026 | 24.32 | 24.46 | 24.32 | 24.42 | 23.83 | 0.51% | 9,407 |
| Mar 16, 2026 | 24.29 | 24.37 | 24.21 | 24.30 | 23.70 | 0.63% | 6,853 |
| Mar 13, 2026 | 24.23 | 24.29 | 24.11 | 24.14 | 23.56 | -0.21% | 10,898 |
| Mar 12, 2026 | 24.33 | 24.33 | 24.18 | 24.19 | 23.60 | -0.97% | 9,781 |
| Mar 11, 2026 | 24.45 | 24.56 | 24.43 | 24.43 | 23.83 | -0.16% | 79,035 |
| Mar 10, 2026 | 24.60 | 24.60 | 24.30 | 24.47 | 23.87 | -0.41% | 14,220 |
| Mar 9, 2026 | 24.35 | 24.61 | 24.28 | 24.57 | 23.97 | 0.90% | 30,226 |
| Mar 6, 2026 | 24.44 | 24.47 | 24.14 | 24.35 | 23.76 | -1.38% | 70,180 |
| Mar 5, 2026 | 24.65 | 24.75 | 24.57 | 24.69 | 24.09 | 0.28% | 39,235 |
| Mar 4, 2026 | 24.80 | 24.80 | 24.41 | 24.62 | 24.02 | -0.49% | 325,975 |
| Mar 3, 2026 | 24.92 | 24.92 | 24.62 | 24.74 | 24.14 | -0.61% | 70,680 |
| Mar 2, 2026 | 24.63 | 24.91 | 24.61 | 24.89 | 24.29 | 0.41% | 20,582 |
| Feb 27, 2026 | 24.88 | 24.88 | 24.77 | 24.79 | 24.19 | -0.64% | 38,114 |
| Feb 26, 2026 | 25.05 | 25.05 | 24.88 | 24.95 | 24.34 | -0.03% | 26,371 |
| Feb 25, 2026 | 24.82 | 24.99 | 24.82 | 24.96 | 24.35 | 0.39% | 52,758 |
| Feb 24, 2026 | 24.71 | 24.92 | 24.60 | 24.86 | 24.25 | -0.96% | 17,996 |
| Feb 23, 2026 | 25.14 | 25.17 | 25.05 | 25.10 | 24.19 | -0.36% | 20,405 |
| Feb 20, 2026 | 25.04 | 25.19 | 24.97 | 25.19 | 24.27 | 0.18% | 21,021 |