Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
22.78
-0.51 (-2.17%)
At close: Oct 14, 2026, 4:00 PM EDT
22.78
0.00 (0.02%)
After-hours: Oct 14, 2026, 4:10 PM EDT
XXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 23.04 | 23.04 | 22.74 | 22.78 | 22.78 | -2.17% | 13,637 |
| Oct 13, 2026 | 23.21 | 23.34 | 23.21 | 23.28 | 23.28 | -0.72% | 14,438 |
| Oct 12, 2026 | 23.44 | 23.47 | 23.38 | 23.45 | 23.45 | -0.64% | 21,990 |
| Oct 9, 2026 | 23.63 | 23.69 | 23.49 | 23.60 | 23.60 | 0.55% | 14,747 |
| Oct 8, 2026 | 23.51 | 23.63 | 23.37 | 23.47 | 23.47 | -0.63% | 18,561 |
| Oct 7, 2026 | 23.50 | 23.68 | 23.50 | 23.62 | 23.62 | -0.19% | 26,720 |
| Oct 6, 2026 | 23.54 | 23.70 | 23.54 | 23.67 | 23.67 | 0.60% | 9,714 |
| Oct 5, 2026 | 23.50 | 23.57 | 23.50 | 23.52 | 23.52 | 0.27% | 16,173 |
| Oct 2, 2026 | 23.48 | 23.58 | 23.41 | 23.46 | 23.46 | 0.69% | 33,581 |
| Oct 1, 2026 | 23.15 | 23.33 | 23.08 | 23.30 | 23.30 | 1.44% | 37,243 |
| Sep 30, 2026 | 23.03 | 23.07 | 22.97 | 22.97 | 22.97 | 0.09% | 42,544 |
| Sep 29, 2026 | 22.96 | 23.14 | 22.93 | 22.95 | 22.95 | 0.61% | 39,139 |
| Sep 28, 2026 | 22.95 | 22.96 | 22.65 | 22.81 | 22.81 | -1.60% | 79,702 |
| Sep 25, 2026 | 23.30 | 23.30 | 23.17 | 23.18 | 23.18 | 0.17% | 60,962 |
| Sep 24, 2026 | 23.52 | 23.72 | 23.51 | 23.63 | 23.14 | -0.04% | 21,245 |
| Sep 23, 2026 | 23.70 | 23.75 | 23.55 | 23.64 | 23.15 | -0.21% | 43,745 |
| Sep 22, 2026 | 23.71 | 23.71 | 23.58 | 23.69 | 23.20 | -0.09% | 39,666 |
| Sep 21, 2026 | 23.46 | 23.77 | 23.46 | 23.71 | 23.22 | 1.84% | 42,595 |
| Sep 18, 2026 | 23.22 | 23.28 | 23.16 | 23.28 | 22.80 | 0.14% | 26,125 |
| Sep 17, 2026 | 23.29 | 23.29 | 23.14 | 23.25 | 22.77 | 0.69% | 23,782 |
| Sep 16, 2026 | 22.97 | 23.15 | 22.96 | 23.09 | 22.61 | 0.70% | 88,775 |
| Sep 15, 2026 | 23.08 | 23.09 | 22.93 | 22.93 | 22.45 | -0.65% | 73,158 |
| Sep 14, 2026 | 23.08 | 23.16 | 23.00 | 23.08 | 22.60 | -1.14% | 20,390 |
| Sep 11, 2026 | 23.31 | 23.42 | 23.26 | 23.35 | 22.86 | 0.68% | 14,899 |
| Sep 10, 2026 | 23.33 | 23.33 | 23.14 | 23.19 | 22.71 | -1.40% | 10,145 |
| Sep 9, 2026 | 23.57 | 23.60 | 23.52 | 23.52 | 23.03 | -0.34% | 27,066 |
| Sep 8, 2026 | 23.44 | 23.70 | 23.42 | 23.60 | 23.11 | 1.00% | 40,533 |
| Sep 4, 2026 | 23.31 | 23.39 | 23.29 | 23.37 | 22.88 | 0.46% | 13,009 |
| Sep 3, 2026 | 23.16 | 23.53 | 23.14 | 23.26 | 22.78 | 0.85% | 14,699 |
| Sep 2, 2026 | 23.02 | 23.09 | 22.97 | 23.07 | 22.59 | 0.20% | 30,178 |
| Sep 1, 2026 | 23.00 | 23.14 | 23.00 | 23.02 | 22.54 | -0.90% | 15,362 |
| Aug 31, 2026 | 23.22 | 23.32 | 23.20 | 23.23 | 22.75 | 0.19% | 41,247 |
| Aug 28, 2026 | 23.36 | 23.47 | 23.17 | 23.19 | 22.70 | -0.50% | 18,794 |
| Aug 27, 2026 | 23.37 | 23.39 | 23.20 | 23.30 | 22.82 | 0.44% | 67,675 |
| Aug 26, 2026 | 23.14 | 23.32 | 23.14 | 23.20 | 22.72 | 0.10% | 17,421 |
| Aug 25, 2026 | 23.61 | 23.76 | 23.49 | 23.67 | 22.70 | 0.75% | 117,074 |
| Aug 24, 2026 | 23.50 | 23.58 | 23.40 | 23.49 | 22.53 | -1.18% | 17,471 |
| Aug 21, 2026 | 23.68 | 23.86 | 23.68 | 23.77 | 22.80 | 0.52% | 17,131 |
| Aug 20, 2026 | 23.68 | 23.68 | 23.60 | 23.65 | 22.68 | -0.54% | 16,652 |
| Aug 19, 2026 | 23.71 | 23.81 | 23.57 | 23.77 | 22.80 | -0.11% | 14,123 |
| Aug 18, 2026 | 23.97 | 23.97 | 23.79 | 23.80 | 22.82 | -1.37% | 21,614 |
| Aug 17, 2026 | 23.99 | 24.16 | 23.99 | 24.13 | 23.14 | 0.08% | 16,857 |
| Aug 14, 2026 | 24.10 | 24.13 | 24.00 | 24.11 | 23.12 | 0.28% | 28,886 |
| Aug 13, 2026 | 23.85 | 24.08 | 23.85 | 24.04 | 23.06 | 1.13% | 20,101 |
| Aug 12, 2026 | 23.81 | 23.82 | 23.73 | 23.77 | 22.80 | 0.79% | 12,980 |
| Aug 11, 2026 | 23.61 | 23.63 | 23.50 | 23.59 | 22.62 | 0.53% | 19,462 |
| Aug 10, 2026 | 23.59 | 23.59 | 23.45 | 23.46 | 22.50 | -0.20% | 20,403 |
| Aug 7, 2026 | 23.38 | 23.53 | 23.35 | 23.51 | 22.54 | 1.63% | 14,776 |
| Aug 6, 2026 | 22.75 | 23.23 | 22.75 | 23.13 | 22.18 | -0.43% | 5,806 |
| Aug 5, 2026 | 23.30 | 23.34 | 23.16 | 23.23 | 22.28 | -1.75% | 15,339 |