Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
24.97
-0.01 (-0.04%)
Jan 30, 2026, 4:00 PM EST - Market closed
XXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.80 | 25.10 | 24.80 | 24.97 | 24.97 | -0.06% | 201,507 |
| Jan 29, 2026 | 25.30 | 25.30 | 24.91 | 24.98 | 24.98 | -0.62% | 30,256 |
| Jan 28, 2026 | 25.28 | 25.40 | 25.14 | 25.14 | 25.14 | -0.95% | 28,765 |
| Jan 27, 2026 | 25.55 | 25.55 | 25.27 | 25.38 | 25.38 | -1.16% | 30,434 |
| Jan 26, 2026 | 26.00 | 26.07 | 25.65 | 25.68 | 25.14 | -1.09% | 110,304 |
| Jan 23, 2026 | 25.98 | 26.16 | 25.96 | 25.96 | 25.41 | 0.04% | 38,252 |
| Jan 22, 2026 | 25.85 | 26.05 | 25.78 | 25.95 | 25.40 | 0.50% | 29,399 |
| Jan 21, 2026 | 25.78 | 26.07 | 25.67 | 25.82 | 25.28 | 0.27% | 276,489 |
| Jan 20, 2026 | 25.70 | 25.96 | 25.66 | 25.75 | 25.21 | -0.08% | 41,936 |
| Jan 16, 2026 | 26.10 | 26.10 | 25.75 | 25.77 | 25.23 | -0.12% | 18,990 |
| Jan 15, 2026 | 25.95 | 26.01 | 25.68 | 25.80 | 25.26 | -0.58% | 24,309 |
| Jan 14, 2026 | 25.85 | 25.99 | 25.64 | 25.95 | 25.40 | 0.74% | 27,595 |
| Jan 13, 2026 | 25.75 | 25.85 | 25.58 | 25.76 | 25.22 | 0.08% | 17,050 |
| Jan 12, 2026 | 25.59 | 25.74 | 25.55 | 25.74 | 25.20 | 0.74% | 14,193 |
| Jan 9, 2026 | 25.35 | 25.61 | 25.33 | 25.55 | 25.01 | 0.67% | 31,894 |
| Jan 8, 2026 | 25.43 | 25.48 | 25.35 | 25.38 | 24.85 | -0.39% | 13,052 |
| Jan 7, 2026 | 25.42 | 25.59 | 25.40 | 25.48 | 24.94 | 0.05% | 12,468 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.31 | 25.47 | 24.93 | -0.41% | 20,316 |
| Jan 5, 2026 | 25.70 | 25.70 | 25.43 | 25.57 | 25.03 | 0.87% | 37,297 |
| Jan 2, 2026 | 25.57 | 25.57 | 25.30 | 25.35 | 24.82 | -0.31% | 21,486 |
| Dec 31, 2025 | 25.43 | 25.59 | 25.43 | 25.43 | 24.90 | -0.32% | 233,698 |
| Dec 30, 2025 | 25.73 | 25.73 | 25.46 | 25.51 | 24.97 | 0.10% | 15,496 |
| Dec 29, 2025 | 25.54 | 25.58 | 25.19 | 25.49 | 24.95 | -0.21% | 13,918 |
| Dec 26, 2025 | 25.51 | 25.68 | 25.40 | 25.54 | 25.00 | -0.24% | 67,069 |
| Dec 24, 2025 | 25.50 | 25.64 | 25.50 | 25.60 | 25.06 | 0.19% | 4,096 |
| Dec 23, 2025 | 25.50 | 25.60 | 25.44 | 25.55 | 25.01 | -2.57% | 39,781 |
| Dec 22, 2025 | 26.18 | 26.30 | 26.17 | 26.23 | 25.09 | 0.83% | 11,092 |
| Dec 19, 2025 | 25.86 | 26.04 | 25.86 | 26.01 | 24.88 | 1.32% | 19,012 |
| Dec 18, 2025 | 25.68 | 25.80 | 25.67 | 25.67 | 24.56 | 0.63% | 6,773 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.51 | 25.51 | 24.40 | -1.51% | 70,556 |
| Dec 16, 2025 | 25.94 | 25.98 | 25.70 | 25.90 | 24.78 | 0.20% | 6,732 |
| Dec 15, 2025 | 26.39 | 26.39 | 25.85 | 25.85 | 24.73 | -0.19% | 12,487 |
| Dec 12, 2025 | 27.56 | 27.56 | 25.70 | 25.90 | 24.77 | -0.82% | 20,069 |
| Dec 11, 2025 | 25.85 | 26.18 | 25.85 | 26.11 | 24.98 | 0.28% | 15,713 |
| Dec 10, 2025 | 25.98 | 26.17 | 25.95 | 26.04 | 24.91 | 0.54% | 15,836 |
| Dec 9, 2025 | 25.80 | 25.98 | 25.80 | 25.90 | 24.78 | 0.42% | 6,869 |
| Dec 8, 2025 | 26.04 | 26.04 | 25.75 | 25.79 | 24.67 | -0.13% | 15,351 |
| Dec 5, 2025 | 25.82 | 25.94 | 25.82 | 25.83 | 24.70 | 0.29% | 17,337 |
| Dec 4, 2025 | 26.05 | 26.05 | 25.54 | 25.75 | 24.63 | -0.48% | 58,333 |
| Dec 3, 2025 | 26.36 | 26.36 | 25.60 | 25.88 | 24.75 | 0.45% | 28,121 |
| Dec 2, 2025 | 25.66 | 25.82 | 25.66 | 25.76 | 24.64 | 0.83% | 145,068 |
| Dec 1, 2025 | 25.38 | 25.68 | 25.38 | 25.55 | 24.44 | 0.65% | 9,999 |
| Nov 28, 2025 | 25.42 | 25.42 | 25.36 | 25.38 | 24.28 | 0.32% | 3,463 |
| Nov 26, 2025 | 25.24 | 25.48 | 25.24 | 25.30 | 24.20 | 0.64% | 203,648 |
| Nov 25, 2025 | 25.01 | 25.14 | 24.66 | 25.14 | 24.05 | -1.84% | 15,981 |
| Nov 24, 2025 | 25.48 | 25.65 | 25.36 | 25.61 | 24.50 | 1.77% | 18,490 |
| Nov 21, 2025 | 25.06 | 25.27 | 24.81 | 25.17 | 24.07 | 1.39% | 11,728 |
| Nov 20, 2025 | 25.51 | 25.64 | 24.75 | 24.82 | 23.74 | -1.23% | 10,848 |
| Nov 19, 2025 | 25.29 | 25.42 | 25.07 | 25.13 | 24.04 | 0.52% | 16,896 |