XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.14	47.14	46.27	46.27	46.27	-1.80%	7,883
Feb 20, 2025	47.23	47.23	46.87	47.12	47.12	-0.36%	14,973
Feb 19, 2025	47.06	47.29	47.06	47.29	47.29	0.27%	16,076
Feb 18, 2025	47.20	47.20	46.96	47.16	47.16	0.11%	10,570
Feb 14, 2025	47.17	47.20	47.01	47.11	47.11	-0.01%	13,686
Feb 13, 2025	46.73	47.12	46.61	47.12	47.12	1.23%	27,546
Feb 12, 2025	46.23	46.64	46.21	46.55	46.55	-0.20%	10,712
Feb 11, 2025	46.51	46.72	46.51	46.64	46.64	-0.06%	9,488
Feb 10, 2025	46.65	46.76	46.59	46.67	46.67	0.64%	10,259
Feb 7, 2025	46.95	46.95	46.34	46.37	46.37	-0.96%	11,434
Feb 6, 2025	46.74	46.83	46.58	46.82	46.82	0.43%	12,513
Feb 5, 2025	46.34	46.62	46.21	46.62	46.62	0.36%	22,396
Feb 4, 2025	46.20	46.49	46.20	46.46	46.46	0.64%	9,756
Feb 3, 2025	45.65	46.32	45.60	46.16	46.16	-0.86%	44,009
Jan 31, 2025	47.03	47.15	46.56	46.56	46.56	-0.43%	9,141
Jan 30, 2025	46.61	46.79	46.55	46.76	46.76	0.47%	6,742
Jan 29, 2025	46.65	46.71	46.32	46.54	46.54	-0.50%	22,107
Jan 28, 2025	46.43	46.78	46.43	46.78	46.78	1.20%	15,132
Jan 27, 2025	45.88	46.34	45.88	46.22	46.22	-1.70%	16,972
Jan 24, 2025	47.24	47.24	46.94	47.02	47.02	-0.20%	11,640
Jan 23, 2025	46.87	47.12	46.84	47.12	47.12	0.39%	9,130
Jan 22, 2025	46.91	46.99	46.86	46.93	46.93	0.77%	10,779
Jan 21, 2025	46.53	46.57	46.24	46.57	46.57	0.91%	41,028
Jan 17, 2025	46.15	46.27	46.04	46.15	46.15	0.88%	13,300
Jan 16, 2025	45.96	45.96	45.62	45.75	45.75	-0.24%	28,523
Jan 15, 2025	45.64	45.93	45.60	45.86	45.86	2.11%	18,873
Jan 14, 2025	45.14	45.21	44.68	44.91	44.91	-	18,027
Jan 13, 2025	44.48	44.91	44.46	44.91	44.91	0.04%	38,695
Jan 10, 2025	45.25	45.25	44.72	44.89	44.89	-1.58%	33,469
Jan 8, 2025	45.53	45.65	45.35	45.61	45.61	0.20%	13,717
Jan 7, 2025	46.26	46.26	45.51	45.52	45.52	-1.26%	9,914
Jan 6, 2025	46.21	46.46	46.03	46.10	46.10	0.68%	36,275
Jan 3, 2025	45.45	45.79	45.41	45.79	45.79	1.39%	7,859
Jan 2, 2025	45.58	45.64	44.93	45.16	45.16	-0.31%	16,253
Dec 31, 2024	45.68	45.68	45.25	45.30	45.30	-0.68%	7,480
Dec 30, 2024	45.60	45.81	45.28	45.61	45.61	-1.00%	16,592
Dec 27, 2024	46.39	46.39	45.74	46.07	46.07	-1.19%	19,186
Dec 26, 2024	46.47	46.68	46.47	46.62	46.62	0.16%	11,635
Dec 24, 2024	46.20	46.55	46.20	46.55	46.55	0.95%	2,556
Dec 23, 2024	45.84	46.11	45.64	46.11	46.11	0.93%	10,092
Dec 20, 2024	45.04	46.05	44.72	45.69	45.69	0.94%	26,742
Dec 19, 2024	45.68	45.71	45.26	45.26	45.26	-0.13%	23,348
Dec 18, 2024	46.68	46.80	45.14	45.32	45.32	-2.87%	40,217
Dec 17, 2024	46.71	46.75	46.54	46.66	46.66	-0.65%	30,990
Dec 16, 2024	46.88	47.21	46.88	46.96	46.82	0.43%	4,641
Dec 13, 2024	46.95	46.97	46.64	46.76	46.62	-	11,021
Dec 12, 2024	46.91	46.98	46.76	46.76	46.62	-0.55%	17,539
Dec 11, 2024	46.86	47.05	46.86	47.02	46.88	0.93%	6,089
Dec 10, 2024	46.74	46.84	46.53	46.59	46.45	-0.36%	9,305
Dec 9, 2024	47.01	47.01	46.69	46.76	46.62	-0.49%	28,928
Dec 6, 2024	46.96	47.07	46.92	46.99	46.85	0.28%	3,462
Dec 5, 2024	47.00	47.00	46.84	46.86	46.72	-0.24%	55,670
Dec 4, 2024	46.81	46.98	46.77	46.98	46.83	0.72%	28,856
Dec 3, 2024	46.58	46.65	46.50	46.64	46.50	0.12%	80,495
Dec 2, 2024	46.50	46.64	46.43	46.59	46.45	0.27%	16,738
Nov 29, 2024	46.41	46.68	46.39	46.46	46.32	0.71%	27,964
Nov 27, 2024	46.29	46.52	46.07	46.13	45.99	-0.56%	40,391
Nov 26, 2024	46.17	46.52	46.10	46.39	46.25	0.70%	32,569
Nov 25, 2024	46.20	46.25	45.85	46.07	45.93	0.39%	30,460
Nov 22, 2024	45.70	45.92	45.70	45.89	45.75	0.17%	571,669
Nov 21, 2024	45.71	45.85	45.24	45.81	45.67	0.64%	13,260
Nov 20, 2024	45.34	45.53	45.14	45.52	45.38	-0.04%	14,147
Nov 19, 2024	45.07	45.67	45.06	45.54	45.40	0.49%	27,282
Nov 18, 2024	45.20	45.41	45.12	45.32	45.18	0.37%	7,078
Nov 15, 2024	45.53	45.53	45.04	45.15	45.02	-1.50%	8,221
Nov 14, 2024	46.17	46.17	45.82	45.84	45.70	-0.56%	8,025
Nov 13, 2024	46.14	46.28	46.03	46.10	45.96	0.09%	6,780
Nov 12, 2024	46.20	46.20	45.91	46.06	45.92	-0.21%	12,624
Nov 11, 2024	46.32	46.32	46.11	46.16	46.02	0.04%	4,042
Nov 8, 2024	46.03	46.26	46.03	46.14	46.00	0.25%	6,442
Nov 7, 2024	45.73	46.05	45.73	46.02	45.88	1.01%	16,324
Nov 6, 2024	45.36	45.57	45.22	45.56	45.42	2.61%	12,866
Nov 5, 2024	44.33	44.44	44.23	44.40	44.27	1.14%	11,114
Nov 4, 2024	43.99	44.12	43.77	43.90	43.77	-0.30%	18,385
Nov 1, 2024	44.07	44.35	44.03	44.03	43.90	0.39%	849,643
Oct 31, 2024	44.46	44.46	43.86	43.86	43.73	-1.97%	6,934
Oct 30, 2024	44.86	45.03	44.74	44.74	44.61	-0.35%	9,372
Oct 29, 2024	44.69	44.98	44.69	44.90	44.77	0.20%	9,553
Oct 28, 2024	44.86	44.89	44.81	44.81	44.68	0.44%	7,103
Oct 25, 2024	44.91	45.07	44.62	44.62	44.48	-0.08%	8,786
Oct 24, 2024	44.70	44.70	44.46	44.65	44.52	0.40%	28,413
Oct 23, 2024	44.75	44.81	44.30	44.47	44.34	-1.09%	9,378
Oct 22, 2024	44.69	45.00	44.69	44.96	44.83	0.09%	66,671
Oct 21, 2024	44.98	45.08	44.78	44.92	44.78	-0.26%	9,614
Oct 18, 2024	45.02	45.10	44.96	45.04	44.90	0.39%	20,278
Oct 17, 2024	45.11	45.11	44.86	44.87	44.73	0.03%	12,807
Oct 16, 2024	44.64	44.88	44.64	44.85	44.72	0.47%	12,233
Oct 15, 2024	45.12	45.12	44.60	44.65	44.51	-0.98%	5,308
Oct 14, 2024	44.83	45.16	44.83	45.09	44.95	0.89%	7,795
Oct 11, 2024	44.38	44.71	44.38	44.69	44.55	0.60%	4,865
Oct 10, 2024	44.40	44.47	44.23	44.42	44.29	-0.20%	7,641
Oct 9, 2024	44.21	44.51	44.12	44.51	44.38	0.72%	18,702
Oct 8, 2024	43.93	44.19	43.87	44.19	44.06	1.16%	11,443
Oct 7, 2024	44.03	44.06	43.60	43.69	43.56	-0.95%	17,663
Oct 4, 2024	43.85	44.11	43.75	44.11	43.97	0.99%	15,439
Oct 3, 2024	43.68	43.81	43.59	43.67	43.54	-0.28%	13,422
Oct 2, 2024	43.69	43.85	43.58	43.80	43.66	0.01%	5,910
Oct 1, 2024	44.34	44.34	43.59	43.79	43.66	-0.98%	16,868
Sep 30, 2024	44.01	44.22	43.84	44.22	44.09	0.46%	14,180
Sep 27, 2024	44.29	44.30	44.02	44.02	43.89	-0.33%	11,404