Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
23.75
-0.31 (-1.29%)
Mar 13, 2026, 4:00 PM EDT - Market closed
XXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.99 | 24.01 | 23.73 | 23.75 | 23.75 | -1.29% | 23,818 |
| Mar 12, 2026 | 24.12 | 24.17 | 24.04 | 24.06 | 24.06 | -0.66% | 6,987 |
| Mar 11, 2026 | 24.23 | 24.34 | 24.21 | 24.22 | 24.22 | 0.41% | 21,522 |
| Mar 10, 2026 | 24.17 | 24.18 | 24.06 | 24.12 | 24.12 | -0.25% | 18,815 |
| Mar 9, 2026 | 23.97 | 24.20 | 23.95 | 24.18 | 24.18 | -0.14% | 62,575 |
| Mar 6, 2026 | 24.04 | 24.25 | 24.04 | 24.21 | 24.21 | -0.72% | 34,302 |
| Mar 5, 2026 | 24.22 | 24.39 | 24.18 | 24.39 | 24.39 | 0.49% | 6,638 |
| Mar 4, 2026 | 24.08 | 24.32 | 24.08 | 24.27 | 24.27 | 1.38% | 15,688 |
| Mar 3, 2026 | 23.87 | 24.02 | 23.83 | 23.94 | 23.94 | -0.87% | 6,216 |
| Mar 2, 2026 | 23.72 | 24.15 | 23.72 | 24.15 | 24.15 | 0.88% | 28,627 |
| Feb 27, 2026 | 23.89 | 23.98 | 23.85 | 23.94 | 23.94 | -0.54% | 13,149 |
| Feb 26, 2026 | 24.09 | 24.09 | 23.86 | 24.07 | 24.07 | 0.01% | 22,789 |
| Feb 25, 2026 | 23.99 | 24.11 | 23.82 | 24.07 | 24.07 | 0.33% | 66,840 |
| Feb 24, 2026 | 23.90 | 23.99 | 23.68 | 23.99 | 23.99 | -1.76% | 20,442 |
| Feb 23, 2026 | 24.53 | 24.53 | 24.27 | 24.42 | 23.92 | -0.54% | 85,973 |
| Feb 20, 2026 | 24.37 | 24.60 | 24.34 | 24.55 | 24.05 | 0.20% | 12,200 |
| Feb 19, 2026 | 24.30 | 24.55 | 24.27 | 24.51 | 24.00 | 0.32% | 30,889 |
| Feb 18, 2026 | 24.48 | 24.49 | 24.26 | 24.43 | 23.93 | 0.18% | 12,511 |
| Feb 17, 2026 | 24.30 | 24.45 | 24.08 | 24.38 | 23.88 | 0.09% | 24,738 |
| Feb 13, 2026 | 24.35 | 24.52 | 24.32 | 24.36 | 23.86 | 0.04% | 19,013 |
| Feb 12, 2026 | 24.63 | 24.69 | 24.33 | 24.35 | 23.85 | -1.57% | 28,537 |
| Feb 11, 2026 | 24.99 | 24.99 | 24.54 | 24.74 | 24.23 | -0.65% | 18,263 |
| Feb 10, 2026 | 24.89 | 24.91 | 24.85 | 24.90 | 24.39 | 0.12% | 10,636 |
| Feb 9, 2026 | 24.67 | 24.97 | 24.58 | 24.87 | 24.36 | 0.81% | 45,032 |
| Feb 6, 2026 | 24.33 | 24.72 | 24.33 | 24.67 | 24.16 | 0.94% | 36,050 |
| Feb 5, 2026 | 24.57 | 24.57 | 24.05 | 24.44 | 23.94 | -1.37% | 86,596 |
| Feb 4, 2026 | 25.10 | 25.10 | 24.39 | 24.78 | 24.27 | -1.12% | 45,183 |
| Feb 3, 2026 | 25.43 | 25.43 | 24.95 | 25.06 | 24.55 | 0.24% | 42,911 |
| Feb 2, 2026 | 25.07 | 25.12 | 24.86 | 25.00 | 24.49 | 0.12% | 15,844 |
| Jan 30, 2026 | 24.80 | 25.10 | 24.80 | 24.97 | 24.46 | -0.06% | 201,708 |
| Jan 29, 2026 | 25.30 | 25.30 | 24.91 | 24.98 | 24.47 | -0.62% | 30,257 |
| Jan 28, 2026 | 25.28 | 25.40 | 25.14 | 25.14 | 24.63 | -0.95% | 28,804 |
| Jan 27, 2026 | 25.55 | 25.55 | 25.27 | 25.38 | 24.86 | -1.16% | 30,434 |
| Jan 26, 2026 | 26.00 | 26.07 | 25.65 | 25.68 | 24.62 | -1.09% | 110,304 |
| Jan 23, 2026 | 25.98 | 26.16 | 25.96 | 25.96 | 24.89 | 0.04% | 38,252 |
| Jan 22, 2026 | 25.85 | 26.05 | 25.78 | 25.95 | 24.88 | 0.50% | 29,399 |
| Jan 21, 2026 | 25.78 | 26.07 | 25.67 | 25.82 | 24.76 | 0.27% | 276,489 |
| Jan 20, 2026 | 25.70 | 25.96 | 25.66 | 25.75 | 24.69 | -0.08% | 41,936 |
| Jan 16, 2026 | 26.10 | 26.10 | 25.75 | 25.77 | 24.71 | -0.12% | 18,990 |
| Jan 15, 2026 | 25.95 | 26.01 | 25.68 | 25.80 | 24.74 | -0.58% | 24,309 |
| Jan 14, 2026 | 25.85 | 25.99 | 25.64 | 25.95 | 24.88 | 0.74% | 27,595 |
| Jan 13, 2026 | 25.75 | 25.85 | 25.58 | 25.76 | 24.70 | 0.08% | 17,050 |
| Jan 12, 2026 | 25.59 | 25.74 | 25.55 | 25.74 | 24.68 | 0.74% | 14,193 |
| Jan 9, 2026 | 25.35 | 25.61 | 25.33 | 25.55 | 24.50 | 0.67% | 31,894 |
| Jan 8, 2026 | 25.43 | 25.48 | 25.35 | 25.38 | 24.34 | -0.39% | 13,052 |
| Jan 7, 2026 | 25.42 | 25.59 | 25.40 | 25.48 | 24.43 | 0.05% | 12,468 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.31 | 25.47 | 24.42 | -0.41% | 20,316 |
| Jan 5, 2026 | 25.70 | 25.70 | 25.43 | 25.57 | 24.52 | 0.87% | 37,297 |
| Jan 2, 2026 | 25.57 | 25.57 | 25.30 | 25.35 | 24.31 | -0.31% | 21,486 |
| Dec 31, 2025 | 25.43 | 25.59 | 25.43 | 25.43 | 24.39 | -0.32% | 233,698 |