Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
22.77
-0.11 (-0.48%)
Apr 6, 2026, 2:08 PM EDT - Market open
XXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 22.85 | 22.91 | 22.79 | 22.82 | - | -0.26% | 3,093 |
| Apr 2, 2026 | 22.72 | 22.88 | 22.61 | 22.88 | 22.88 | 0.10% | 10,955 |
| Apr 1, 2026 | 22.83 | 22.94 | 22.75 | 22.86 | 22.86 | 0.87% | 12,853 |
| Mar 31, 2026 | 22.50 | 22.70 | 22.37 | 22.66 | 22.66 | 2.00% | 40,745 |
| Mar 30, 2026 | 22.65 | 22.65 | 22.19 | 22.22 | 22.22 | -0.91% | 29,025 |
| Mar 27, 2026 | 22.55 | 22.56 | 22.38 | 22.42 | 22.42 | -1.30% | 16,784 |
| Mar 26, 2026 | 22.89 | 22.94 | 22.70 | 22.72 | 22.72 | -3.79% | 18,679 |
| Mar 25, 2026 | 23.68 | 23.68 | 23.55 | 23.61 | 23.13 | 0.34% | 58,758 |
| Mar 24, 2026 | 23.50 | 23.54 | 23.29 | 23.53 | 23.05 | -0.21% | 12,822 |
| Mar 23, 2026 | 23.29 | 23.59 | 23.29 | 23.58 | 23.10 | 0.81% | 10,801 |
| Mar 20, 2026 | 23.70 | 23.70 | 23.34 | 23.39 | 22.91 | -2.54% | 11,448 |
| Mar 19, 2026 | 23.77 | 24.03 | 23.77 | 24.00 | 23.51 | - | 5,003 |
| Mar 18, 2026 | 24.00 | 24.12 | 23.98 | 24.00 | 23.51 | 0.21% | 25,466 |
| Mar 17, 2026 | 23.97 | 24.00 | 23.93 | 23.95 | 23.46 | 0.04% | 9,506 |
| Mar 16, 2026 | 23.89 | 24.01 | 23.89 | 23.94 | 23.45 | 0.80% | 9,367 |
| Mar 13, 2026 | 23.99 | 24.01 | 23.73 | 23.75 | 23.27 | -1.29% | 23,819 |
| Mar 12, 2026 | 24.12 | 24.17 | 24.04 | 24.06 | 23.57 | -0.66% | 6,987 |
| Mar 11, 2026 | 24.23 | 24.34 | 24.21 | 24.22 | 23.73 | 0.41% | 21,555 |
| Mar 10, 2026 | 24.17 | 24.18 | 24.06 | 24.12 | 23.63 | -0.25% | 18,815 |
| Mar 9, 2026 | 23.97 | 24.20 | 23.95 | 24.18 | 23.69 | -0.14% | 62,627 |
| Mar 6, 2026 | 24.04 | 24.25 | 24.04 | 24.21 | 23.72 | -0.72% | 34,302 |
| Mar 5, 2026 | 24.22 | 24.39 | 24.18 | 24.39 | 23.89 | 0.49% | 6,638 |
| Mar 4, 2026 | 24.08 | 24.32 | 24.08 | 24.27 | 23.78 | 1.38% | 15,699 |
| Mar 3, 2026 | 23.87 | 24.02 | 23.83 | 23.94 | 23.45 | -0.87% | 6,216 |
| Mar 2, 2026 | 23.72 | 24.15 | 23.72 | 24.15 | 23.66 | 0.88% | 28,631 |
| Feb 27, 2026 | 23.89 | 23.98 | 23.85 | 23.94 | 23.45 | -0.54% | 13,149 |
| Feb 26, 2026 | 24.09 | 24.09 | 23.86 | 24.07 | 23.58 | 0.01% | 22,789 |
| Feb 25, 2026 | 23.99 | 24.11 | 23.82 | 24.07 | 23.58 | 0.33% | 66,850 |
| Feb 24, 2026 | 23.90 | 23.99 | 23.68 | 23.99 | 23.50 | -1.76% | 20,442 |
| Feb 23, 2026 | 24.53 | 24.53 | 24.27 | 24.42 | 23.43 | -0.54% | 85,973 |
| Feb 20, 2026 | 24.37 | 24.60 | 24.34 | 24.55 | 23.56 | 0.20% | 12,200 |
| Feb 19, 2026 | 24.30 | 24.55 | 24.27 | 24.51 | 23.52 | 0.32% | 30,889 |
| Feb 18, 2026 | 24.48 | 24.49 | 24.26 | 24.43 | 23.44 | 0.18% | 12,511 |
| Feb 17, 2026 | 24.30 | 24.45 | 24.08 | 24.38 | 23.40 | 0.09% | 24,738 |
| Feb 13, 2026 | 24.35 | 24.52 | 24.32 | 24.36 | 23.38 | 0.04% | 19,013 |
| Feb 12, 2026 | 24.63 | 24.69 | 24.33 | 24.35 | 23.37 | -1.57% | 28,537 |
| Feb 11, 2026 | 24.99 | 24.99 | 24.54 | 24.74 | 23.74 | -0.65% | 18,263 |
| Feb 10, 2026 | 24.89 | 24.91 | 24.85 | 24.90 | 23.89 | 0.12% | 10,636 |
| Feb 9, 2026 | 24.67 | 24.97 | 24.58 | 24.87 | 23.87 | 0.81% | 45,032 |
| Feb 6, 2026 | 24.33 | 24.72 | 24.33 | 24.67 | 23.67 | 0.94% | 36,050 |
| Feb 5, 2026 | 24.57 | 24.57 | 24.05 | 24.44 | 23.45 | -1.37% | 86,596 |
| Feb 4, 2026 | 25.10 | 25.10 | 24.39 | 24.78 | 23.78 | -1.12% | 45,183 |
| Feb 3, 2026 | 25.43 | 25.43 | 24.95 | 25.06 | 24.05 | 0.24% | 42,911 |
| Feb 2, 2026 | 25.07 | 25.12 | 24.86 | 25.00 | 23.99 | 0.12% | 15,844 |
| Jan 30, 2026 | 24.80 | 25.10 | 24.80 | 24.97 | 23.96 | -0.06% | 201,708 |
| Jan 29, 2026 | 25.30 | 25.30 | 24.91 | 24.98 | 23.97 | -0.62% | 30,257 |
| Jan 28, 2026 | 25.28 | 25.40 | 25.14 | 25.14 | 24.12 | -0.95% | 28,804 |
| Jan 27, 2026 | 25.55 | 25.55 | 25.27 | 25.38 | 24.35 | -1.16% | 30,434 |
| Jan 26, 2026 | 26.00 | 26.07 | 25.65 | 25.68 | 24.12 | -1.09% | 110,304 |
| Jan 23, 2026 | 25.98 | 26.16 | 25.96 | 25.96 | 24.39 | 0.04% | 38,252 |