Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
19.76
-1.04 (-4.98%)
At close: Nov 5, 2026, 4:00 PM EST
19.85
+0.09 (0.46%)
After-hours: Nov 5, 2026, 4:00 PM EST
XXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 20.26 | 20.28 | 19.65 | 19.76 | 19.76 | -4.98% | 47,737 |
| Nov 4, 2026 | 21.11 | 21.11 | 20.72 | 20.80 | 20.80 | -2.01% | 36,893 |
| Nov 3, 2026 | 21.04 | 21.31 | 21.04 | 21.22 | 21.22 | 0.95% | 38,663 |
| Nov 2, 2026 | 21.39 | 21.39 | 21.00 | 21.02 | 21.02 | -1.73% | 33,593 |
| Oct 30, 2026 | 21.75 | 21.75 | 21.26 | 21.39 | 21.39 | -3.34% | 104,181 |
| Oct 29, 2026 | 22.20 | 22.26 | 22.04 | 22.13 | 22.13 | -1.05% | 10,766 |
| Oct 28, 2026 | 22.11 | 22.38 | 22.08 | 22.37 | 22.36 | 1.34% | 18,939 |
| Oct 27, 2026 | 21.85 | 22.07 | 21.85 | 22.07 | 22.07 | 1.15% | 7,775 |
| Oct 26, 2026 | 21.96 | 22.34 | 21.96 | 22.28 | 21.82 | 1.04% | 42,391 |
| Oct 23, 2026 | 21.92 | 22.18 | 21.84 | 22.05 | 21.59 | -0.53% | 23,162 |
| Oct 22, 2026 | 22.38 | 22.41 | 22.07 | 22.17 | 21.71 | -2.13% | 11,562 |
| Oct 21, 2026 | 22.76 | 22.76 | 22.57 | 22.65 | 22.18 | 0.71% | 35,979 |
| Oct 20, 2026 | 22.41 | 22.55 | 22.34 | 22.49 | 22.03 | 0.04% | 22,079 |
| Oct 19, 2026 | 22.52 | 22.59 | 22.47 | 22.48 | 22.02 | 0.63% | 18,352 |
| Oct 16, 2026 | 22.54 | 22.61 | 22.31 | 22.34 | 21.88 | -1.74% | 32,720 |
| Oct 15, 2026 | 22.51 | 22.74 | 22.30 | 22.74 | 22.27 | -0.19% | 103,794 |
| Oct 14, 2026 | 23.04 | 23.04 | 22.74 | 22.78 | 22.31 | -2.15% | 13,645 |
| Oct 13, 2026 | 23.21 | 23.34 | 23.21 | 23.28 | 22.80 | -0.72% | 14,439 |
| Oct 12, 2026 | 23.44 | 23.47 | 23.38 | 23.45 | 22.97 | -0.64% | 21,990 |
| Oct 9, 2026 | 23.63 | 23.69 | 23.49 | 23.60 | 23.11 | 0.55% | 14,748 |
| Oct 8, 2026 | 23.51 | 23.63 | 23.37 | 23.47 | 22.99 | -0.63% | 18,563 |
| Oct 7, 2026 | 23.50 | 23.68 | 23.50 | 23.62 | 23.13 | -0.19% | 26,726 |
| Oct 6, 2026 | 23.54 | 23.70 | 23.54 | 23.67 | 23.18 | 0.60% | 9,729 |
| Oct 5, 2026 | 23.50 | 23.57 | 23.50 | 23.52 | 23.04 | 0.27% | 16,174 |
| Oct 2, 2026 | 23.48 | 23.58 | 23.41 | 23.46 | 22.98 | 0.69% | 33,581 |
| Oct 1, 2026 | 23.15 | 23.33 | 23.08 | 23.30 | 22.82 | 1.44% | 37,248 |
| Sep 30, 2026 | 23.03 | 23.07 | 22.97 | 22.97 | 22.50 | 0.09% | 42,545 |
| Sep 29, 2026 | 22.96 | 23.14 | 22.93 | 22.95 | 22.48 | 0.61% | 39,140 |
| Sep 28, 2026 | 22.95 | 22.96 | 22.65 | 22.81 | 22.34 | -1.60% | 79,713 |
| Sep 25, 2026 | 23.30 | 23.30 | 23.17 | 23.18 | 22.70 | 0.17% | 60,962 |
| Sep 24, 2026 | 23.52 | 23.72 | 23.51 | 23.63 | 22.66 | -0.04% | 21,245 |
| Sep 23, 2026 | 23.70 | 23.75 | 23.55 | 23.64 | 22.67 | -0.21% | 43,745 |
| Sep 22, 2026 | 23.71 | 23.71 | 23.58 | 23.69 | 22.72 | -0.09% | 39,666 |
| Sep 21, 2026 | 23.46 | 23.77 | 23.46 | 23.71 | 22.74 | 1.84% | 42,595 |
| Sep 18, 2026 | 23.22 | 23.28 | 23.16 | 23.28 | 22.33 | 0.14% | 26,125 |
| Sep 17, 2026 | 23.29 | 23.29 | 23.14 | 23.25 | 22.30 | 0.69% | 23,782 |
| Sep 16, 2026 | 22.97 | 23.15 | 22.96 | 23.09 | 22.14 | 0.70% | 88,775 |
| Sep 15, 2026 | 23.08 | 23.09 | 22.93 | 22.93 | 21.99 | -0.65% | 73,158 |
| Sep 14, 2026 | 23.08 | 23.16 | 23.00 | 23.08 | 22.13 | -1.14% | 20,390 |
| Sep 11, 2026 | 23.31 | 23.42 | 23.26 | 23.35 | 22.39 | 0.68% | 14,899 |
| Sep 10, 2026 | 23.33 | 23.33 | 23.14 | 23.19 | 22.24 | -1.40% | 10,145 |
| Sep 9, 2026 | 23.57 | 23.60 | 23.52 | 23.52 | 22.56 | -0.34% | 27,066 |
| Sep 8, 2026 | 23.44 | 23.70 | 23.42 | 23.60 | 22.63 | 1.00% | 40,533 |
| Sep 4, 2026 | 23.31 | 23.39 | 23.29 | 23.37 | 22.41 | 0.46% | 13,009 |
| Sep 3, 2026 | 23.16 | 23.53 | 23.14 | 23.26 | 22.31 | 0.85% | 14,699 |
| Sep 2, 2026 | 23.02 | 23.09 | 22.97 | 23.07 | 22.12 | 0.20% | 30,178 |
| Sep 1, 2026 | 23.00 | 23.14 | 23.00 | 23.02 | 22.08 | -0.90% | 15,362 |
| Aug 31, 2026 | 23.22 | 23.32 | 23.20 | 23.23 | 22.28 | 0.19% | 41,247 |
| Aug 28, 2026 | 23.36 | 23.47 | 23.17 | 23.19 | 22.24 | -0.50% | 18,794 |
| Aug 27, 2026 | 23.37 | 23.39 | 23.20 | 23.30 | 22.35 | 0.44% | 67,675 |