XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	46.19	46.43	46.14	46.21	46.21	0.11%	30,906
Jun 6, 2025	46.01	46.27	46.01	46.16	46.16	1.17%	7,254
Jun 5, 2025	46.04	46.13	45.55	45.63	45.63	-0.58%	10,428
Jun 4, 2025	45.91	45.99	45.89	45.89	45.89	0.07%	3,882
Jun 3, 2025	45.62	45.92	45.59	45.86	45.86	0.70%	12,768
Jun 2, 2025	45.31	45.54	44.50	45.54	45.54	0.24%	9,288
May 30, 2025	45.28	45.43	45.03	45.43	45.43	-0.01%	8,542
May 29, 2025	45.77	45.77	45.30	45.43	45.43	0.46%	17,845
May 28, 2025	45.47	45.47	45.22	45.22	45.22	-0.55%	5,710
May 27, 2025	45.10	46.03	45.02	45.47	45.47	2.12%	44,942
May 23, 2025	44.21	44.67	44.21	44.53	44.53	-0.72%	12,999
May 22, 2025	44.89	45.08	44.85	44.85	44.85	-0.07%	9,465
May 21, 2025	45.31	45.75	44.81	44.88	44.88	-1.52%	7,872
May 20, 2025	45.67	45.67	45.42	45.57	45.57	-0.40%	8,231
May 19, 2025	45.22	45.82	45.22	45.75	45.75	0.09%	14,261
May 16, 2025	45.51	45.72	45.44	45.71	45.71	0.82%	6,115
May 15, 2025	45.24	45.42	45.24	45.34	45.34	0.11%	5,255
May 14, 2025	45.33	45.34	45.14	45.29	45.29	0.13%	11,654
May 13, 2025	44.92	45.36	44.90	45.23	45.23	0.86%	24,821
May 12, 2025	44.74	44.85	44.48	44.85	44.85	3.57%	12,873
May 9, 2025	43.31	43.42	43.30	43.30	43.30	-0.37%	1,505
May 8, 2025	43.37	43.74	43.14	43.46	43.46	0.93%	16,778
May 7, 2025	43.01	43.09	42.82	43.06	43.06	0.21%	6,859
May 6, 2025	42.85	43.23	42.76	42.97	42.97	-0.51%	55,628
May 5, 2025	43.09	43.50	43.09	43.19	43.19	-0.68%	18,433
May 2, 2025	43.30	43.73	43.23	43.49	43.49	1.28%	11,306
May 1, 2025	43.11	43.29	42.94	42.94	42.94	0.75%	46,971
Apr 30, 2025	41.88	42.61	41.42	42.61	42.61	0.20%	1,467,155
Apr 29, 2025	42.11	42.56	42.11	42.53	42.53	0.62%	5,284
Apr 28, 2025	42.33	42.44	41.80	42.27	42.27	0.05%	33,104
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