XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	44.27	44.27	44.00	44.17	44.03	0.57%	6,850
Sep 25, 2024	44.04	44.04	43.88	43.91	43.78	-0.51%	1,979
Sep 24, 2024	44.09	44.16	43.96	44.14	43.87	0.25%	8,627
Sep 23, 2024	44.00	44.06	43.96	44.03	43.76	0.11%	10,767
Sep 20, 2024	44.00	44.14	43.81	43.98	43.71	-0.25%	6,328
Sep 19, 2024	44.00	44.24	43.90	44.09	43.82	1.80%	18,066
Sep 18, 2024	43.48	43.68	43.31	43.31	43.04	-0.12%	14,613
Sep 17, 2024	43.50	43.64	43.30	43.36	43.09	-0.02%	32,164
Sep 16, 2024	43.26	43.37	43.24	43.37	43.10	0.08%	4,450
Sep 13, 2024	43.17	43.40	43.17	43.33	43.07	0.61%	11,604
Sep 12, 2024	42.79	43.13	42.68	43.07	42.81	0.70%	6,549
Sep 11, 2024	42.20	42.77	41.72	42.77	42.51	1.28%	24,819
Sep 10, 2024	42.24	42.24	41.82	42.23	41.97	0.62%	30,844
Sep 9, 2024	41.89	42.05	41.74	41.97	41.71	1.28%	8,514
Sep 6, 2024	42.34	42.34	41.44	41.44	41.19	-1.85%	17,695
Sep 5, 2024	42.38	42.57	42.10	42.22	41.96	-0.39%	5,586
Sep 4, 2024	42.27	42.64	42.07	42.39	42.13	-0.04%	4,987
Sep 3, 2024	43.18	43.18	42.34	42.40	42.14	-2.26%	18,858
Aug 30, 2024	43.23	43.39	42.87	43.39	43.12	1.05%	11,049
Aug 29, 2024	43.14	43.37	42.92	42.93	42.67	-0.18%	14,734
Aug 28, 2024	43.18	43.22	42.79	43.01	42.74	-0.60%	9,181
Aug 27, 2024	43.05	43.28	43.00	43.27	43.00	0.32%	7,449
Aug 26, 2024	43.40	43.41	43.08	43.13	42.87	-0.47%	12,295
Aug 23, 2024	43.11	43.33	43.11	43.33	43.07	1.46%	2,831
Aug 22, 2024	43.40	43.40	42.71	42.71	42.45	-1.28%	13,036
Aug 21, 2024	43.23	43.35	43.16	43.26	43.00	0.44%	7,439
Aug 20, 2024	43.07	43.20	42.98	43.07	42.81	-0.05%	8,679
Aug 19, 2024	42.75	43.10	42.69	43.10	42.83	0.96%	9,689
Aug 16, 2024	42.50	42.76	42.46	42.69	42.43	0.24%	6,382
Aug 15, 2024	42.35	42.64	42.35	42.59	42.33	1.53%	6,438
Aug 14, 2024	41.83	41.96	41.67	41.95	41.69	0.55%	6,391
Aug 13, 2024	41.33	41.72	41.33	41.72	41.46	1.84%	16,712
Aug 12, 2024	41.10	41.17	40.93	40.97	40.71	-0.10%	5,032
Aug 9, 2024	40.76	41.09	40.67	41.01	40.75	0.33%	16,425
Aug 8, 2024	40.36	40.87	40.36	40.87	40.62	2.46%	15,288
Aug 7, 2024	40.73	40.85	39.89	39.89	39.65	-0.67%	11,593
Aug 6, 2024	40.00	40.71	39.87	40.16	39.91	1.13%	14,285
Aug 5, 2024	39.05	40.27	39.04	39.71	39.47	-3.08%	30,986
Aug 2, 2024	41.10	41.21	40.66	40.97	40.72	-1.91%	12,574
Aug 1, 2024	42.61	42.61	41.56	41.77	41.51	-1.54%	18,966