XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	41.93	42.25	41.81	42.25	42.25	0.81%	24,147
Apr 24, 2025	41.08	41.91	41.08	41.91	41.91	2.12%	13,906
Apr 23, 2025	41.40	41.91	40.86	41.04	41.04	1.93%	37,826
Apr 22, 2025	39.67	40.40	39.67	40.26	40.26	2.60%	10,545
Apr 21, 2025	39.78	39.81	38.81	39.24	39.24	-2.39%	25,812
Apr 17, 2025	40.30	40.45	40.20	40.20	40.20	0.08%	8,637
Apr 16, 2025	40.86	40.86	39.79	40.17	40.17	-2.56%	13,316
Apr 15, 2025	41.39	41.46	41.18	41.23	41.23	-0.18%	9,705
Apr 14, 2025	41.82	41.89	41.11	41.30	41.30	0.95%	24,619
Apr 11, 2025	40.07	41.05	40.05	40.91	40.91	1.74%	16,541
Apr 10, 2025	40.81	40.81	39.26	40.21	40.21	-3.50%	58,687
Apr 9, 2025	37.77	41.79	37.77	41.67	41.67	9.86%	21,063
Apr 8, 2025	39.81	40.16	37.60	37.93	37.93	-1.58%	28,860
Apr 7, 2025	37.25	39.00	36.77	38.54	38.54	-0.66%	46,703
Apr 4, 2025	39.89	40.05	38.70	38.80	38.80	-5.70%	47,218
Apr 3, 2025	41.60	41.79	41.14	41.14	41.14	-5.00%	22,236
Apr 2, 2025	42.88	43.33	42.88	43.31	43.31	0.92%	10,300
Apr 1, 2025	42.61	42.97	42.58	42.91	42.91	0.30%	6,267
Mar 31, 2025	41.93	42.78	41.89	42.78	42.78	0.55%	39,069
Mar 28, 2025	43.29	43.29	42.53	42.55	42.55	-2.14%	4,759
Mar 27, 2025	43.49	43.66	43.33	43.48	43.48	-0.17%	17,093
Mar 26, 2025	44.06	44.06	43.48	43.56	43.56	-1.39%	14,485
Mar 25, 2025	44.18	44.18	44.03	44.17	44.17	0.27%	52,140
Mar 24, 2025	43.75	44.13	43.75	44.05	44.05	1.82%	11,204
Mar 21, 2025	42.75	43.26	42.75	43.26	43.26	0.03%	13,278
Mar 20, 2025	43.08	43.58	43.08	43.25	43.25	-0.21%	9,020
Mar 19, 2025	43.01	43.34	42.95	43.34	43.34	1.16%	8,678
Mar 18, 2025	43.15	43.15	42.79	42.84	42.84	-1.49%	12,788
Mar 17, 2025	43.17	43.65	43.17	43.49	43.38	0.67%	26,138
Mar 14, 2025	42.70	43.20	42.66	43.20	43.09	2.28%	18,159
Mar 13, 2025	42.88	42.88	42.15	42.24	42.13	-1.59%	20,741
Mar 12, 2025	43.25	43.25	42.67	42.92	42.81	0.63%	24,376
Mar 11, 2025	42.79	43.04	42.35	42.65	42.54	-0.73%	30,003
Mar 10, 2025	43.58	43.58	42.59	42.96	42.86	-3.03%	29,922
Mar 7, 2025	43.90	44.31	43.44	44.30	44.19	0.65%	11,456
Mar 6, 2025	44.42	44.59	43.85	44.02	43.91	-1.91%	12,954
Mar 5, 2025	44.41	45.01	44.12	44.88	44.76	1.19%	15,627
Mar 4, 2025	44.52	44.97	43.94	44.35	44.24	-1.27%	42,548
Mar 3, 2025	45.80	45.80	44.60	44.92	44.81	-1.64%	20,657
Feb 28, 2025	44.99	45.73	44.80	45.67	45.56	1.49%	36,850
Feb 27, 2025	46.03	46.03	44.93	45.00	44.89	-1.68%	16,602
Feb 26, 2025	45.92	46.21	45.61	45.77	45.65	0.05%	12,159
Feb 25, 2025	45.95	46.12	45.43	45.75	45.63	-0.59%	19,039
Feb 24, 2025	46.42	46.85	46.02	46.02	45.90	-0.55%	23,461
Feb 21, 2025	47.14	47.14	46.27	46.27	46.16	-1.80%	7,883
Feb 20, 2025	47.23	47.23	46.87	47.12	47.00	-0.36%	14,973
Feb 19, 2025	47.06	47.29	47.06	47.29	47.17	0.27%	16,076
Feb 18, 2025	47.20	47.20	46.96	47.16	47.04	0.11%	10,570
Feb 14, 2025	47.17	47.20	47.01	47.11	46.99	-0.01%	13,686
Feb 13, 2025	46.73	47.12	46.61	47.12	47.00	1.23%	27,546