XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	52.45	52.92	52.45	52.90	-	1.34%	9,900
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	-0.03%	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	0.08%	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
Mar 12, 2026	51.13	51.13	50.65	50.65	50.53	-1.65%	19,443
Mar 11, 2026	51.67	51.71	51.34	51.50	51.38	-0.24%	13,274
Mar 10, 2026	51.63	52.04	51.44	51.63	51.50	-0.09%	9,278
Mar 9, 2026	50.60	51.70	50.39	51.67	51.55	0.88%	37,579
Mar 6, 2026	51.30	51.49	51.15	51.22	51.10	-1.50%	31,478
Mar 5, 2026	52.05	52.18	51.58	52.00	51.88	-0.48%	178,098
Mar 4, 2026	51.91	52.37	51.91	52.25	52.13	0.87%	36,279
Mar 3, 2026	51.32	51.93	51.01	51.80	51.68	-0.84%	29,483
Mar 2, 2026	51.52	52.42	51.52	52.24	52.12	0.02%	34,271
Feb 27, 2026	52.05	52.30	51.97	52.23	52.11	-0.57%	35,396
Feb 26, 2026	52.92	52.92	52.27	52.53	52.41	-0.61%	9,280
Feb 25, 2026	52.56	52.94	52.56	52.85	52.72	0.84%	20,271
Feb 24, 2026	51.96	52.47	51.89	52.41	52.29	0.83%	42,538
Feb 23, 2026	52.51	52.51	51.86	51.98	51.86	-1.10%	17,466
Feb 20, 2026	52.02	52.63	52.00	52.56	52.44	0.79%	22,335
Feb 19, 2026	52.14	52.26	51.98	52.15	52.03	-0.27%	25,562
Feb 18, 2026	52.22	52.58	52.12	52.29	52.17	0.53%	41,818
Feb 17, 2026	51.75	52.19	51.56	52.01	51.89	0.14%	34,174
Feb 13, 2026	51.84	52.21	51.76	51.94	51.82	0.15%	18,263
Feb 12, 2026	52.93	53.01	51.86	51.86	51.74	-1.91%	48,613
Feb 11, 2026	53.22	53.22	52.62	52.87	52.74	-0.03%	106,667
Feb 10, 2026	53.13	53.18	52.84	52.89	52.76	-0.25%	14,460
Feb 9, 2026	52.67	53.16	52.56	53.02	52.89	0.45%	20,956
Feb 6, 2026	52.03	52.78	51.92	52.78	52.65	2.01%	13,125
Feb 5, 2026	51.96	52.14	51.64	51.74	51.62	-1.32%	21,679
Feb 4, 2026	52.75	52.83	52.25	52.43	52.31	-0.59%	36,140
Feb 3, 2026	53.34	53.36	52.41	52.74	52.61	-1.03%	42,434
Feb 2, 2026	52.77	53.38	52.77	53.29	53.16	0.53%	137,073