Skip to main content
logo
Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
23.49
+0.41 (1.78%)
Jul 21, 2026, 4:00 PM EDT - Market closed

XXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202623.2323.4923.2323.4923.491.78%60,454
Jul 20, 202623.1723.2023.0223.0823.08-0.09%9,162
Jul 17, 202622.9823.2122.9023.1023.10-0.50%9,348
Jul 16, 202623.3023.3023.1323.2223.22-0.79%10,397
Jul 15, 202623.5023.5323.3323.4023.40-0.45%9,936
Jul 14, 202623.3923.5623.3923.5123.510.36%6,092
Jul 13, 202623.5623.5623.3623.4223.42-0.46%14,944
Jul 10, 202623.4823.6523.4523.5323.53-0.34%12,500
Jul 9, 202623.5323.6423.5323.6123.611.24%26,780
Jul 8, 202623.2123.4223.1123.3223.32-1.23%13,780
Jul 7, 202623.7223.7323.5123.6123.61-0.84%12,437
Jul 6, 202623.4823.8223.4523.8123.81-0.13%16,850
Jul 2, 202623.8623.9223.7923.8423.84-0.35%22,038
Jul 1, 202623.6024.0523.5923.9323.931.14%21,049
Jun 30, 202623.3723.7723.3723.6623.660.66%214,594
Jun 29, 202623.1923.7023.1923.5023.501.45%82,869
Jun 26, 202622.9923.2322.9223.1623.161.59%34,881
Jun 25, 202623.1023.1022.7722.8022.80-1.47%77,744
Jun 24, 202623.6823.7223.5123.6223.14-0.51%27,172
Jun 23, 202623.8623.8723.6523.7423.26-1.00%32,827
Jun 22, 202624.1824.1823.9823.9823.49-0.91%27,766
Jun 18, 202624.3224.3623.9924.2023.711.03%22,056
Jun 17, 202624.0024.2423.8623.9523.47-0.28%12,111
Jun 16, 202623.9824.0923.7924.0223.53-0.55%384,606
Jun 15, 202624.0624.2224.0324.1523.661.27%30,054
Jun 12, 202623.6723.8823.6323.8523.37-0.11%13,217
Jun 11, 202623.5523.9223.4523.8823.391.34%31,859
Jun 10, 202623.7423.8323.5623.5623.08-0.93%9,002
Jun 9, 202623.9024.1023.5023.7823.30-0.63%8,909
Jun 8, 202623.9724.0423.8123.9323.450.36%12,159
Jun 5, 202624.2124.2123.6523.8523.36-1.42%38,575
Jun 4, 202624.0424.2624.0424.1923.700.88%9,730
Jun 3, 202623.8924.0923.8423.9823.49-0.58%15,157
Jun 2, 202623.6924.1423.6924.1223.63-1.17%68,356
Jun 1, 202624.2224.4824.1624.4123.910.73%14,005
May 29, 202624.1424.3124.1024.2323.740.67%18,938
May 28, 202623.6024.1123.6024.0723.581.89%7,272
May 27, 202623.7123.7123.5323.6223.14-0.36%13,578
May 26, 202623.7323.8023.5423.7123.220.89%53,416
May 22, 202623.9524.1123.9023.9823.020.41%33,849
May 21, 202623.7523.9223.7423.8822.930.59%17,536
May 20, 202623.5423.7723.5123.7422.790.92%18,364
May 19, 202623.5423.5623.4823.5222.58-0.29%6,961
May 18, 202623.5923.7123.5123.5922.65-0.08%20,784
May 15, 202623.7923.8323.5923.6122.67-0.76%22,129
May 14, 202623.8223.8223.5923.7922.840.41%15,742
May 13, 202623.9323.9323.6523.6922.75-0.06%18,708
May 12, 202623.6523.8023.5923.7122.76-0.65%14,054
May 11, 202623.7323.9523.6923.8622.91-0.35%14,940
May 8, 202623.9223.9623.8823.9422.990.24%6,407