XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	57.06	57.34	57.06	57.23	57.23	0.88%	6,846
Jul 2, 2026	56.94	57.25	56.44	56.73	56.73	-0.21%	54,229
Jul 1, 2026	56.68	57.08	56.63	56.85	56.85	0.11%	27,698
Jun 30, 2026	56.39	56.90	56.39	56.79	56.79	0.48%	11,277
Jun 29, 2026	56.03	56.52	55.93	56.52	56.52	1.62%	47,067
Jun 26, 2026	55.41	56.02	55.36	55.62	55.62	-0.23%	5,645
Jun 25, 2026	56.31	56.31	55.55	55.75	55.75	-0.09%	8,570
Jun 24, 2026	56.02	56.37	55.74	55.80	55.80	-0.16%	8,795
Jun 23, 2026	55.81	56.35	55.81	55.89	55.89	-1.36%	6,844
Jun 22, 2026	57.01	57.17	56.65	56.66	56.66	-0.60%	14,426
Jun 18, 2026	57.05	57.08	56.76	57.00	57.00	1.33%	31,179
Jun 17, 2026	57.19	57.19	56.23	56.25	56.25	-1.36%	11,631
Jun 16, 2026	57.34	57.42	56.99	57.03	57.03	-0.53%	13,887
Jun 15, 2026	57.18	57.64	57.18	57.33	57.33	1.90%	8,723
Jun 12, 2026	56.37	56.47	56.03	56.39	56.26	0.37%	14,823
Jun 11, 2026	55.47	56.30	55.18	56.18	56.05	1.61%	10,268
Jun 10, 2026	56.00	56.12	55.10	55.29	55.16	-1.44%	17,454
Jun 9, 2026	56.68	56.85	55.19	56.10	55.97	-0.37%	10,774
Jun 8, 2026	56.71	56.81	56.31	56.31	56.18	0.11%	23,761
Jun 5, 2026	57.36	57.43	56.25	56.25	56.12	-2.65%	15,148
Jun 4, 2026	57.24	57.82	57.24	57.78	57.65	0.49%	9,784
Jun 3, 2026	57.84	57.84	57.46	57.50	57.37	-0.86%	21,124
Jun 2, 2026	57.85	58.03	57.84	58.00	57.86	0.16%	10,643
Jun 1, 2026	57.72	58.11	57.65	57.91	57.78	0.21%	36,419
May 29, 2026	57.79	57.93	57.73	57.79	57.66	0.36%	25,284
May 28, 2026	57.29	57.68	57.19	57.58	57.45	0.42%	20,327
May 27, 2026	57.32	57.40	57.08	57.34	57.21	0.10%	9,573
May 26, 2026	57.26	57.42	57.14	57.28	57.15	0.72%	20,551
May 22, 2026	56.99	57.05	56.84	56.87	56.74	0.39%	9,868
May 21, 2026	56.36	56.89	56.29	56.65	56.52	0.07%	1,269,140
May 20, 2026	56.09	56.61	55.98	56.61	56.48	1.23%	10,235
May 19, 2026	56.05	56.27	55.92	55.92	55.79	-0.80%	6,861
May 18, 2026	56.52	56.60	55.97	56.37	56.24	-0.06%	20,629
May 15, 2026	56.42	56.75	56.41	56.41	56.28	-1.27%	9,149
May 14, 2026	56.78	57.20	56.78	57.13	57.00	0.71%	10,577
May 13, 2026	56.35	56.73	56.19	56.73	56.60	0.62%	10,009
May 12, 2026	56.27	56.38	55.83	56.38	56.25	-0.06%	10,553
May 11, 2026	56.24	56.54	56.18	56.41	56.28	0.02%	82,244
May 8, 2026	56.34	56.42	56.27	56.40	56.27	0.83%	12,791
May 7, 2026	56.25	56.25	55.89	55.94	55.81	-0.31%	7,550
May 6, 2026	55.63	56.16	55.53	56.11	55.98	1.56%	37,354
May 5, 2026	55.19	55.34	55.11	55.25	55.12	0.71%	7,537
May 4, 2026	55.03	55.15	54.60	54.86	54.73	-0.35%	13,209
May 1, 2026	55.09	55.40	55.05	55.05	54.93	0.31%	7,809
Apr 30, 2026	54.63	54.91	54.23	54.89	54.76	1.02%	12,627
Apr 29, 2026	54.31	54.33	54.17	54.33	54.20	-0.17%	8,486
Apr 28, 2026	54.38	54.45	54.23	54.42	54.29	-0.58%	15,509
Apr 27, 2026	54.48	54.74	54.43	54.74	54.61	0.29%	15,518
Apr 24, 2026	54.23	54.58	54.23	54.58	54.45	0.94%	18,583
Apr 23, 2026	54.21	54.43	53.67	54.07	53.94	-0.57%	18,496