XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.34	45.53	45.14	45.52	45.52	-0.04%	14,147
Nov 19, 2024	45.07	45.67	45.06	45.54	45.54	0.49%	27,282
Nov 18, 2024	45.20	45.41	45.12	45.32	45.32	0.37%	7,078
Nov 15, 2024	45.53	45.53	45.04	45.15	45.15	-1.50%	8,221
Nov 14, 2024	46.17	46.17	45.82	45.84	45.84	-0.56%	8,025
Nov 13, 2024	46.14	46.28	46.03	46.10	46.10	0.09%	6,780
Nov 12, 2024	46.20	46.20	45.91	46.06	46.06	-0.21%	12,624
Nov 11, 2024	46.32	46.32	46.11	46.16	46.16	0.04%	4,042
Nov 8, 2024	46.03	46.26	46.03	46.14	46.14	0.25%	6,442
Nov 7, 2024	45.73	46.05	45.73	46.02	46.02	1.01%	16,324
Nov 6, 2024	45.36	45.57	45.22	45.56	45.56	2.61%	12,866
Nov 5, 2024	44.33	44.44	44.23	44.40	44.40	1.14%	11,114
Nov 4, 2024	43.99	44.12	43.77	43.90	43.90	-0.30%	18,385
Nov 1, 2024	44.07	44.35	44.03	44.03	44.03	0.39%	849,643
Oct 31, 2024	44.46	44.46	43.86	43.86	43.86	-1.97%	6,934
Oct 30, 2024	44.86	45.03	44.74	44.74	44.74	-0.35%	9,372
Oct 29, 2024	44.69	44.98	44.69	44.90	44.90	0.20%	9,553
Oct 28, 2024	44.86	44.89	44.81	44.81	44.81	0.44%	7,103
Oct 25, 2024	44.91	45.07	44.62	44.62	44.62	-0.08%	8,786
Oct 24, 2024	44.70	44.70	44.46	44.65	44.65	0.40%	28,413
Oct 23, 2024	44.75	44.81	44.30	44.47	44.47	-1.09%	9,378
Oct 22, 2024	44.69	45.00	44.69	44.96	44.96	0.09%	66,671
Oct 21, 2024	44.98	45.08	44.78	44.92	44.92	-0.26%	9,614
Oct 18, 2024	45.02	45.10	44.96	45.04	45.04	0.39%	20,278
Oct 17, 2024	45.11	45.11	44.86	44.87	44.87	0.03%	12,807
Oct 16, 2024	44.64	44.88	44.64	44.85	44.85	0.47%	12,233
Oct 15, 2024	45.12	45.12	44.60	44.65	44.65	-0.98%	5,308
Oct 14, 2024	44.83	45.16	44.83	45.09	45.09	0.89%	7,795
Oct 11, 2024	44.38	44.71	44.38	44.69	44.69	0.60%	4,865
Oct 10, 2024	44.40	44.47	44.23	44.42	44.42	-0.20%	7,641
Oct 9, 2024	44.21	44.51	44.12	44.51	44.51	0.72%	18,702
Oct 8, 2024	43.93	44.19	43.87	44.19	44.19	1.16%	11,443
Oct 7, 2024	44.03	44.06	43.60	43.69	43.69	-0.95%	17,663
Oct 4, 2024	43.85	44.11	43.75	44.11	44.11	0.99%	15,439
Oct 3, 2024	43.68	43.81	43.59	43.67	43.67	-0.28%	13,422
Oct 2, 2024	43.69	43.85	43.58	43.80	43.80	0.01%	5,910
Oct 1, 2024	44.34	44.34	43.59	43.79	43.79	-0.98%	16,868
Sep 30, 2024	44.01	44.22	43.84	44.22	44.22	0.46%	14,180
Sep 27, 2024	44.29	44.30	44.02	44.02	44.02	-0.33%	11,404
Sep 26, 2024	44.27	44.27	44.00	44.17	44.17	0.57%	6,850
Sep 25, 2024	44.04	44.04	43.88	43.91	43.91	-0.51%	1,979
Sep 24, 2024	44.09	44.16	43.96	44.14	44.00	0.25%	8,627
Sep 23, 2024	44.00	44.06	43.96	44.03	43.89	0.11%	10,767
Sep 20, 2024	44.00	44.14	43.81	43.98	43.84	-0.25%	6,328
Sep 19, 2024	44.00	44.24	43.90	44.09	43.95	1.80%	18,066
Sep 18, 2024	43.48	43.68	43.31	43.31	43.17	-0.12%	14,613
Sep 17, 2024	43.50	43.64	43.30	43.36	43.22	-0.02%	32,164
Sep 16, 2024	43.26	43.37	43.24	43.37	43.23	0.08%	4,450
Sep 13, 2024	43.17	43.40	43.17	43.33	43.20	0.61%	11,604
Sep 12, 2024	42.79	43.13	42.68	43.07	42.94	0.70%	6,549
Sep 11, 2024	42.20	42.77	41.72	42.77	42.64	1.28%	24,819
Sep 10, 2024	42.24	42.24	41.82	42.23	42.10	0.62%	30,844
Sep 9, 2024	41.89	42.05	41.74	41.97	41.84	1.28%	8,514
Sep 6, 2024	42.34	42.34	41.44	41.44	41.31	-1.85%	17,695
Sep 5, 2024	42.38	42.57	42.10	42.22	42.09	-0.39%	5,586
Sep 4, 2024	42.27	42.64	42.07	42.39	42.26	-0.04%	4,987
Sep 3, 2024	43.18	43.18	42.34	42.40	42.27	-2.26%	18,858
Aug 30, 2024	43.23	43.39	42.87	43.39	43.25	1.05%	11,049
Aug 29, 2024	43.14	43.37	42.92	42.93	42.80	-0.18%	14,734
Aug 28, 2024	43.18	43.22	42.79	43.01	42.87	-0.60%	9,181
Aug 27, 2024	43.05	43.28	43.00	43.27	43.13	0.32%	7,449
Aug 26, 2024	43.40	43.41	43.08	43.13	42.99	-0.47%	12,295
Aug 23, 2024	43.11	43.33	43.11	43.33	43.20	1.46%	2,831
Aug 22, 2024	43.40	43.40	42.71	42.71	42.58	-1.28%	13,036
Aug 21, 2024	43.23	43.35	43.16	43.26	43.13	0.44%	7,439
Aug 20, 2024	43.07	43.20	42.98	43.07	42.94	-0.05%	8,679
Aug 19, 2024	42.75	43.10	42.69	43.10	42.96	0.96%	9,689
Aug 16, 2024	42.50	42.76	42.46	42.69	42.56	0.24%	6,382
Aug 15, 2024	42.35	42.64	42.35	42.59	42.45	1.53%	6,438
Aug 14, 2024	41.83	41.96	41.67	41.95	41.82	0.55%	6,391
Aug 13, 2024	41.33	41.72	41.33	41.72	41.59	1.84%	16,712
Aug 12, 2024	41.10	41.17	40.93	40.97	40.84	-0.10%	5,032
Aug 9, 2024	40.76	41.09	40.67	41.01	40.88	0.33%	16,425
Aug 8, 2024	40.36	40.87	40.36	40.87	40.74	2.46%	15,288
Aug 7, 2024	40.73	40.85	39.89	39.89	39.76	-0.67%	11,593
Aug 6, 2024	40.00	40.71	39.87	40.16	40.03	1.13%	14,285
Aug 5, 2024	39.05	40.27	39.04	39.71	39.59	-3.08%	30,986
Aug 2, 2024	41.10	41.21	40.66	40.97	40.84	-1.91%	12,574
Aug 1, 2024	42.61	42.61	41.56	41.77	41.64	-1.54%	18,966
Jul 31, 2024	42.20	42.57	42.20	42.42	42.29	1.60%	36,253
Jul 30, 2024	42.01	42.06	41.45	41.75	41.62	-0.51%	9,552
Jul 29, 2024	42.10	42.16	41.88	41.97	41.83	0.23%	7,484
Jul 26, 2024	41.74	42.11	41.68	41.87	41.74	0.95%	11,848
Jul 25, 2024	41.74	42.12	41.43	41.48	41.34	-0.52%	116,953
Jul 24, 2024	42.36	42.49	41.69	41.69	41.56	-2.54%	17,802
Jul 23, 2024	42.87	43.06	42.78	42.78	42.65	-0.12%	27,378
Jul 22, 2024	42.72	42.92	42.56	42.83	42.70	1.06%	11,900
Jul 19, 2024	42.58	42.67	42.33	42.38	42.25	-0.61%	2,605
Jul 18, 2024	43.12	43.12	42.51	42.64	42.51	-0.86%	12,672
Jul 17, 2024	43.20	43.24	43.00	43.01	42.88	-1.61%	15,300
Jul 16, 2024	43.63	43.72	43.52	43.72	43.58	0.69%	12,425
Jul 15, 2024	43.53	43.69	43.35	43.42	43.28	0.31%	12,103
Jul 12, 2024	43.15	43.60	43.15	43.28	43.14	0.47%	16,524
Jul 11, 2024	43.56	43.56	42.96	43.08	42.94	-1.00%	45,545
Jul 10, 2024	43.21	43.51	43.15	43.51	43.37	1.06%	5,051
Jul 9, 2024	43.14	43.15	43.02	43.05	42.92	0.14%	8,184
Jul 8, 2024	43.04	43.04	42.91	42.99	42.86	0.10%	20,790
Jul 5, 2024	42.67	42.97	42.67	42.95	42.82	0.71%	6,913
Jul 3, 2024	42.48	42.65	42.48	42.65	42.52	0.68%	5,676
Jul 2, 2024	42.03	42.36	42.01	42.36	42.23	0.55%	12,356