XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	59.26	59.26	58.95	59.04	59.04	-0.43%	4,944
Sep 3, 2026	58.88	59.38	58.88	59.30	59.29	1.13%	14,686
Sep 2, 2026	58.43	58.77	58.43	58.63	58.63	0.45%	3,962
Sep 1, 2026	58.43	58.61	58.23	58.37	58.37	-0.78%	16,794
Aug 31, 2026	58.85	58.86	58.66	58.83	58.83	-0.37%	14,584
Aug 28, 2026	59.26	59.50	58.99	59.05	59.05	-0.14%	5,642
Aug 27, 2026	58.87	59.22	58.75	59.13	59.13	0.92%	6,988
Aug 26, 2026	58.59	58.69	58.55	58.59	58.59	-0.11%	19,324
Aug 25, 2026	58.73	58.75	58.46	58.66	58.66	0.34%	26,954
Aug 24, 2026	58.55	58.56	58.42	58.46	58.46	-0.26%	10,875
Aug 21, 2026	58.49	58.79	58.49	58.61	58.61	0.54%	10,071
Aug 20, 2026	58.74	58.74	58.30	58.30	58.30	-0.80%	13,299
Aug 19, 2026	58.80	58.97	58.76	58.76	58.76	0.18%	10,959
Aug 18, 2026	58.68	58.83	58.62	58.66	58.66	-0.66%	23,982
Aug 17, 2026	59.41	59.45	59.05	59.05	59.05	-0.51%	11,537
Aug 14, 2026	59.62	59.63	59.33	59.35	59.35	-0.40%	6,471
Aug 13, 2026	59.74	59.74	59.40	59.59	59.59	0.76%	7,357
Aug 12, 2026	59.28	59.28	59.09	59.14	59.14	0.18%	7,983
Aug 11, 2026	59.31	59.34	59.00	59.03	59.03	-0.36%	6,678
Aug 10, 2026	59.27	59.43	59.19	59.25	59.25	-0.16%	13,768
Aug 7, 2026	59.28	59.37	59.21	59.35	59.35	0.66%	19,159
Aug 6, 2026	59.06	59.22	58.88	58.96	58.96	-0.29%	52,512
Aug 5, 2026	59.54	59.64	59.13	59.13	59.13	0.03%	7,274
Aug 4, 2026	58.23	59.22	58.23	59.11	59.11	1.98%	59,163
Aug 3, 2026	57.40	58.12	57.40	57.97	57.97	1.51%	27,854
Jul 31, 2026	56.92	57.17	56.55	57.10	57.10	0.78%	11,462
Jul 30, 2026	56.26	56.74	56.24	56.66	56.66	1.59%	13,717
Jul 29, 2026	56.49	56.71	55.77	55.77	55.77	-1.51%	28,054
Jul 28, 2026	56.38	56.75	56.24	56.63	56.63	0.44%	19,194
Jul 27, 2026	56.85	56.85	56.21	56.38	56.38	0.25%	17,533
Jul 24, 2026	56.25	56.54	56.22	56.24	56.24	0.11%	3,410
Jul 23, 2026	56.46	56.55	56.00	56.18	56.18	-1.46%	27,561
Jul 22, 2026	57.02	57.20	57.01	57.01	57.01	-0.21%	9,768
Jul 21, 2026	57.03	57.22	56.94	57.13	57.13	0.72%	11,722
Jul 20, 2026	57.17	57.32	56.66	56.72	56.72	-0.18%	24,538
Jul 17, 2026	56.77	57.17	56.69	56.82	56.82	-1.22%	17,095
Jul 16, 2026	57.66	57.74	57.29	57.52	57.52	-0.46%	4,345
Jul 15, 2026	57.70	57.79	57.53	57.79	57.79	0.64%	11,756
Jul 14, 2026	57.33	57.50	57.19	57.42	57.42	0.44%	10,904
Jul 13, 2026	57.39	57.52	57.06	57.17	57.17	-0.73%	14,873
Jul 10, 2026	57.41	57.61	57.15	57.59	57.59	0.47%	26,430
Jul 9, 2026	56.94	57.36	56.94	57.32	57.32	0.82%	6,610
Jul 8, 2026	56.72	56.92	56.46	56.85	56.85	-0.29%	8,476
Jul 7, 2026	57.28	57.28	56.93	57.02	57.02	-0.37%	6,999
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