XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.99	57.08	56.85	56.87	56.87	0.39%	1,225
May 21, 2026	56.36	56.89	56.29	56.65	56.65	0.07%	1,269,140
May 20, 2026	56.09	56.61	55.98	56.61	56.61	1.23%	10,235
May 19, 2026	56.05	56.27	55.92	55.92	55.92	-0.80%	6,861
May 18, 2026	56.52	56.60	55.97	56.37	56.37	-0.06%	20,629
May 15, 2026	56.42	56.75	56.41	56.41	56.41	-1.27%	9,149
May 14, 2026	56.78	57.20	56.78	57.13	57.13	0.71%	10,577
May 13, 2026	56.35	56.73	56.19	56.73	56.73	0.62%	10,009
May 12, 2026	56.27	56.38	55.83	56.38	56.38	-0.06%	10,553
May 11, 2026	56.24	56.54	56.18	56.41	56.41	0.02%	82,244
May 8, 2026	56.34	56.42	56.27	56.40	56.40	0.83%	12,791
May 7, 2026	56.25	56.25	55.89	55.94	55.94	-0.31%	7,550
May 6, 2026	55.63	56.16	55.53	56.11	56.11	1.56%	37,354
May 5, 2026	55.19	55.34	55.11	55.25	55.25	0.71%	7,537
May 4, 2026	55.03	55.15	54.60	54.86	54.86	-0.35%	13,209
May 1, 2026	55.09	55.40	55.05	55.05	55.05	0.31%	7,809
Apr 30, 2026	54.63	54.91	54.23	54.89	54.89	1.02%	12,627
Apr 29, 2026	54.31	54.33	54.17	54.33	54.33	-0.17%	8,486
Apr 28, 2026	54.38	54.45	54.23	54.42	54.42	-0.58%	15,509
Apr 27, 2026	54.48	54.74	54.43	54.74	54.74	0.29%	15,518
Apr 24, 2026	54.23	54.58	54.23	54.58	54.58	0.94%	18,583
Apr 23, 2026	54.21	54.43	53.67	54.07	54.07	-0.57%	18,496
Apr 22, 2026	54.21	54.41	54.13	54.38	54.38	1.04%	6,920
Apr 21, 2026	54.38	54.38	53.82	53.82	53.82	-0.48%	25,927
Apr 20, 2026	54.15	54.24	54.03	54.08	54.08	-0.48%	34,458
Apr 17, 2026	54.00	54.46	54.00	54.34	54.34	1.44%	21,166
Apr 16, 2026	53.52	53.63	53.31	53.57	53.57	0.09%	20,883
Apr 15, 2026	53.11	53.52	53.00	53.52	53.52	1.21%	43,236
Apr 14, 2026	52.45	52.95	52.45	52.88	52.88	1.31%	17,200
Apr 13, 2026	51.52	52.20	51.51	52.20	52.20	1.02%	26,156
Apr 10, 2026	51.82	51.86	51.64	51.67	51.67	-0.02%	15,069
Apr 9, 2026	51.27	51.77	51.13	51.68	51.68	0.60%	40,613
Apr 8, 2026	51.37	51.46	51.10	51.37	51.37	2.74%	45,981
Apr 7, 2026	49.75	50.00	49.33	50.00	50.00	0.20%	55,157
Apr 6, 2026	49.71	49.97	49.71	49.90	49.90	0.33%	31,134
Apr 2, 2026	48.96	49.84	48.86	49.73	49.73	0.04%	19,013
Apr 1, 2026	49.62	49.99	49.62	49.71	49.71	1.00%	51,855
Mar 31, 2026	48.28	49.31	48.28	49.22	49.22	2.93%	16,736
Mar 30, 2026	48.33	48.33	47.59	47.82	47.82	-0.35%	36,682
Mar 27, 2026	48.64	48.64	47.87	47.99	47.99	-1.86%	48,728
Mar 26, 2026	49.37	49.63	48.90	48.90	48.90	-1.88%	15,676
Mar 25, 2026	50.07	50.07	49.71	49.84	49.84	0.68%	41,992
Mar 24, 2026	49.47	49.80	49.38	49.50	49.50	-0.72%	19,789
Mar 23, 2026	49.99	50.36	49.69	49.86	49.86	1.26%	36,834
Mar 20, 2026	49.91	49.91	49.08	49.24	49.24	-1.56%	31,907
Mar 19, 2026	49.71	50.13	49.60	50.02	50.02	-0.20%	42,116
Mar 18, 2026	50.69	50.74	50.11	50.12	50.12	-1.44%	26,255
Mar 17, 2026	50.92	51.06	50.82	50.85	50.85	0.32%	97,928
Mar 16, 2026	50.72	50.99	50.71	50.81	50.69	0.95%	11,286
Mar 13, 2026	50.89	51.05	50.33	50.33	50.21	-0.63%	10,931