XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	56.26	56.62	56.00	56.22	56.22	0.24%	23,406
Nov 5, 2026	58.53	58.53	56.01	56.08	56.08	-4.28%	33,736
Nov 4, 2026	58.20	58.76	58.20	58.59	58.59	1.75%	19,836
Nov 3, 2026	57.49	57.77	57.49	57.58	57.58	0.23%	15,987
Nov 2, 2026	57.94	58.28	57.45	57.45	57.45	-0.47%	21,143
Oct 30, 2026	58.28	58.28	57.33	57.72	57.72	-1.80%	21,905
Oct 29, 2026	58.67	58.79	58.56	58.78	58.78	-0.30%	14,564
Oct 28, 2026	59.01	59.10	58.85	58.96	58.96	0.13%	13,782
Oct 27, 2026	58.75	58.94	58.50	58.88	58.88	0.71%	25,619
Oct 26, 2026	58.20	58.59	58.20	58.47	58.47	0.84%	74,552
Oct 23, 2026	58.12	58.29	57.98	57.98	57.98	-0.69%	16,182
Oct 22, 2026	58.40	58.63	58.23	58.38	58.38	-1.01%	18,425
Oct 21, 2026	58.69	59.00	58.60	58.98	58.98	0.66%	9,670
Oct 20, 2026	58.31	58.88	58.24	58.59	58.59	0.27%	15,904
Oct 19, 2026	58.42	58.70	58.42	58.43	58.43	0.35%	57,828
Oct 16, 2026	58.96	58.96	58.05	58.23	58.23	-1.12%	27,939
Oct 15, 2026	58.42	58.93	58.29	58.89	58.89	0.50%	9,398
Oct 14, 2026	58.99	58.99	58.49	58.60	58.59	-1.13%	6,323
Oct 13, 2026	59.26	59.43	59.15	59.27	59.27	0.01%	14,394
Oct 12, 2026	59.48	59.48	59.22	59.26	59.26	-0.21%	12,565
Oct 9, 2026	59.32	59.39	59.20	59.38	59.38	0.60%	7,453
Oct 8, 2026	59.12	59.24	58.98	59.03	59.03	-0.51%	9,105
Oct 7, 2026	59.26	59.37	59.12	59.33	59.33	-0.24%	14,978
Oct 6, 2026	59.54	59.67	59.48	59.48	59.47	0.53%	7,154
Oct 5, 2026	58.77	59.29	58.77	59.16	59.16	0.66%	33,976
Oct 2, 2026	58.97	59.01	58.71	58.77	58.77	0.72%	9,318
Oct 1, 2026	58.38	58.41	58.05	58.35	58.35	0.09%	7,021
Sep 30, 2026	58.61	58.76	58.30	58.30	58.30	-0.05%	7,764
Sep 29, 2026	58.70	58.70	58.24	58.33	58.33	-0.22%	25,494
Sep 28, 2026	58.62	58.77	58.37	58.46	58.46	-0.71%	14,536
Sep 25, 2026	58.53	58.88	58.50	58.88	58.88	0.69%	7,607
Sep 24, 2026	58.26	58.51	58.19	58.47	58.47	-0.11%	11,483
Sep 23, 2026	58.89	58.89	58.54	58.54	58.53	-0.89%	10,852
Sep 22, 2026	59.11	59.17	58.95	59.06	59.06	0.05%	9,576
Sep 21, 2026	58.56	59.11	58.56	59.03	59.03	1.41%	26,899
Sep 18, 2026	58.26	58.26	58.03	58.21	58.21	0.03%	9,311
Sep 17, 2026	58.28	58.28	58.06	58.19	58.19	1.13%	21,874
Sep 16, 2026	57.93	58.04	57.36	57.54	57.54	-0.38%	7,671
Sep 15, 2026	58.08	58.08	57.70	57.76	57.76	-0.63%	21,954
Sep 14, 2026	58.10	58.42	58.03	58.26	58.12	-0.42%	8,636
Sep 11, 2026	58.58	58.62	58.44	58.51	58.37	1.00%	6,294
Sep 10, 2026	57.94	58.07	57.87	57.93	57.79	-0.61%	8,262
Sep 9, 2026	58.39	58.39	58.28	58.28	58.14	-0.63%	13,604
Sep 8, 2026	59.00	59.00	58.60	58.65	58.51	-0.66%	28,376
Sep 4, 2026	59.26	59.26	58.95	59.04	58.90	-0.43%	4,944
Sep 3, 2026	58.88	59.38	58.88	59.30	59.15	1.13%	14,686
Sep 2, 2026	58.43	58.77	58.43	58.63	58.49	0.45%	3,962
Sep 1, 2026	58.43	58.61	58.23	58.37	58.23	-0.78%	16,794
Aug 31, 2026	58.85	58.86	58.66	58.83	58.69	-0.37%	14,584
Aug 28, 2026	59.26	59.50	58.99	59.05	58.91	-0.14%	5,642