XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	53.06	53.16	53.06	53.16	53.16	0.01%	21,208
Dec 29, 2025	53.10	53.22	53.00	53.15	53.15	-0.39%	33,178
Dec 26, 2025	53.38	53.47	53.32	53.36	53.36	-0.01%	5,819
Dec 24, 2025	53.20	53.42	53.19	53.37	53.37	0.26%	4,508
Dec 23, 2025	52.86	53.23	52.86	53.23	53.23	0.59%	18,133
Dec 22, 2025	52.86	52.96	52.79	52.92	52.91	0.54%	17,763
Dec 19, 2025	52.24	52.70	52.24	52.63	52.63	0.91%	2,033,243
Dec 18, 2025	52.17	52.43	51.99	52.16	52.16	0.86%	10,196
Dec 17, 2025	52.43	52.43	51.71	51.71	51.71	-1.11%	16,520
Dec 16, 2025	52.28	52.40	52.14	52.29	52.29	-0.55%	10,791
Dec 15, 2025	52.93	52.97	52.50	52.58	52.43	-0.28%	30,721
Dec 12, 2025	53.07	53.07	52.51	52.73	52.58	-0.86%	11,462
Dec 11, 2025	52.90	53.25	52.72	53.19	53.03	0.03%	9,027
Dec 10, 2025	52.73	53.26	52.69	53.17	53.01	0.71%	19,466
Dec 9, 2025	52.80	52.97	52.79	52.80	52.64	0.03%	16,903
Dec 8, 2025	53.12	53.12	52.73	52.78	52.63	-0.60%	15,548
Dec 5, 2025	52.99	53.17	52.98	53.10	52.95	0.32%	16,283
Dec 4, 2025	52.81	52.93	52.71	52.93	52.78	0.08%	21,803
Dec 3, 2025	52.59	52.94	52.59	52.89	52.74	0.35%	10,532
Dec 2, 2025	52.75	52.83	52.62	52.70	52.55	0.33%	11,828
Dec 1, 2025	52.52	52.76	52.48	52.53	52.38	-0.49%	11,228
Nov 28, 2025	52.71	52.79	52.68	52.79	52.64	0.37%	2,088
Nov 26, 2025	52.38	52.72	52.38	52.60	52.44	0.76%	11,685
Nov 25, 2025	51.64	52.28	51.38	52.20	52.05	0.87%	17,452
Nov 24, 2025	51.24	51.91	51.24	51.75	51.60	1.67%	18,645
Nov 21, 2025	50.56	51.27	50.35	50.90	50.75	1.04%	18,923
Nov 20, 2025	52.02	52.12	50.38	50.38	50.23	-1.60%	7,110
Nov 19, 2025	50.98	51.51	50.89	51.19	51.04	0.53%	23,095
Nov 18, 2025	51.01	51.24	50.63	50.92	50.77	-0.78%	68,702
Nov 17, 2025	51.69	51.97	51.13	51.32	51.17	-1.00%	5,285
Nov 14, 2025	51.29	52.13	51.29	51.84	51.69	0.06%	9,948
Nov 13, 2025	52.50	52.51	51.79	51.81	51.66	-1.86%	11,064
Nov 12, 2025	52.85	52.85	52.61	52.79	52.64	0.07%	15,323
Nov 11, 2025	52.45	52.80	52.45	52.75	52.60	0.17%	7,538
Nov 10, 2025	52.31	52.66	52.27	52.66	52.51	1.71%	1,993
Nov 7, 2025	51.21	51.78	51.15	51.78	51.63	-0.12%	8,342
Nov 6, 2025	52.43	52.43	51.79	51.84	51.69	-1.09%	8,190
Nov 5, 2025	52.22	52.64	52.18	52.41	52.26	0.44%	12,719
Nov 4, 2025	52.22	52.57	52.18	52.18	52.03	-1.22%	33,387
Nov 3, 2025	53.01	53.01	52.65	52.82	52.67	0.10%	7,688
Oct 31, 2025	53.00	53.00	52.73	52.77	52.62	0.34%	44,663
Oct 30, 2025	52.85	52.92	52.59	52.59	52.44	-0.95%	4,426
Oct 29, 2025	53.32	53.32	53.02	53.10	52.94	-0.07%	19,862
Oct 28, 2025	53.20	53.24	53.00	53.13	52.98	0.41%	23,488
Oct 27, 2025	52.71	52.92	52.70	52.92	52.76	1.31%	17,740
Oct 24, 2025	52.21	52.36	52.13	52.24	52.08	0.73%	104,857
Oct 23, 2025	51.54	51.92	51.52	51.86	51.71	0.63%	12,507
Oct 22, 2025	51.91	51.91	51.38	51.54	51.39	-0.73%	8,418
Oct 21, 2025	51.85	51.97	51.79	51.92	51.76	0.05%	14,843
Oct 20, 2025	51.57	51.94	51.57	51.89	51.74	1.16%	21,014