Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
25.38
-0.10 (-0.39%)
Jan 8, 2026, 4:00 PM EST - Market closed
XXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 25.43 | 25.48 | 25.35 | 25.38 | 25.38 | -0.39% | 13,002 |
| Jan 7, 2026 | 25.42 | 25.59 | 25.40 | 25.48 | 25.48 | 0.05% | 12,468 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.31 | 25.47 | 25.47 | -0.41% | 20,316 |
| Jan 5, 2026 | 25.70 | 25.70 | 25.43 | 25.57 | 25.57 | 0.87% | 37,297 |
| Jan 2, 2026 | 25.57 | 25.57 | 25.30 | 25.35 | 25.35 | -0.31% | 21,486 |
| Dec 31, 2025 | 25.43 | 25.59 | 25.43 | 25.43 | 25.43 | -0.32% | 233,698 |
| Dec 30, 2025 | 25.73 | 25.73 | 25.46 | 25.51 | 25.51 | 0.10% | 15,496 |
| Dec 29, 2025 | 25.54 | 25.58 | 25.19 | 25.49 | 25.48 | -0.21% | 13,918 |
| Dec 26, 2025 | 25.51 | 25.68 | 25.40 | 25.54 | 25.54 | -0.24% | 67,069 |
| Dec 24, 2025 | 25.50 | 25.64 | 25.50 | 25.60 | 25.60 | 0.19% | 4,096 |
| Dec 23, 2025 | 25.50 | 25.60 | 25.44 | 25.55 | 25.55 | -2.57% | 39,781 |
| Dec 22, 2025 | 26.18 | 26.30 | 26.17 | 26.23 | 25.63 | 0.83% | 11,092 |
| Dec 19, 2025 | 25.86 | 26.04 | 25.86 | 26.01 | 25.41 | 1.32% | 19,012 |
| Dec 18, 2025 | 25.68 | 25.80 | 25.67 | 25.67 | 25.08 | 0.63% | 6,773 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.51 | 25.51 | 24.93 | -1.51% | 70,556 |
| Dec 16, 2025 | 25.94 | 25.98 | 25.70 | 25.90 | 25.31 | 0.20% | 6,732 |
| Dec 15, 2025 | 26.39 | 26.39 | 25.85 | 25.85 | 25.26 | -0.19% | 12,487 |
| Dec 12, 2025 | 27.56 | 27.56 | 25.70 | 25.90 | 25.31 | -0.82% | 20,069 |
| Dec 11, 2025 | 25.85 | 26.18 | 25.85 | 26.11 | 25.51 | 0.28% | 15,713 |
| Dec 10, 2025 | 25.98 | 26.17 | 25.95 | 26.04 | 25.44 | 0.54% | 15,836 |
| Dec 9, 2025 | 25.80 | 25.98 | 25.80 | 25.90 | 25.31 | 0.42% | 6,869 |
| Dec 8, 2025 | 26.04 | 26.04 | 25.75 | 25.79 | 25.20 | -0.13% | 15,351 |
| Dec 5, 2025 | 25.82 | 25.94 | 25.82 | 25.83 | 25.23 | 0.29% | 17,337 |
| Dec 4, 2025 | 26.05 | 26.05 | 25.54 | 25.75 | 25.16 | -0.48% | 58,333 |
| Dec 3, 2025 | 26.36 | 26.36 | 25.60 | 25.88 | 25.28 | 0.45% | 28,121 |
| Dec 2, 2025 | 25.66 | 25.82 | 25.66 | 25.76 | 25.17 | 0.83% | 145,068 |
| Dec 1, 2025 | 25.38 | 25.68 | 25.38 | 25.55 | 24.96 | 0.65% | 9,999 |
| Nov 28, 2025 | 25.42 | 25.42 | 25.36 | 25.38 | 24.80 | 0.32% | 3,463 |
| Nov 26, 2025 | 25.24 | 25.48 | 25.24 | 25.30 | 24.72 | 0.64% | 203,648 |
| Nov 25, 2025 | 25.01 | 25.14 | 24.66 | 25.14 | 24.57 | -1.84% | 15,981 |
| Nov 24, 2025 | 25.48 | 25.65 | 25.36 | 25.61 | 25.03 | 1.77% | 18,490 |
| Nov 21, 2025 | 25.06 | 25.27 | 24.81 | 25.17 | 24.59 | 1.39% | 11,728 |
| Nov 20, 2025 | 25.51 | 25.64 | 24.75 | 24.82 | 24.25 | -1.23% | 10,848 |
| Nov 19, 2025 | 25.29 | 25.42 | 25.07 | 25.13 | 24.55 | 0.52% | 16,896 |