Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
23.59
+0.13 (0.54%)
Aug 11, 2026, 4:00 PM EDT - Market closed
XXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 23.61 | 23.63 | 23.50 | 23.59 | 23.59 | 0.53% | 19,461 |
| Aug 10, 2026 | 23.59 | 23.59 | 23.45 | 23.46 | 23.46 | -0.20% | 20,402 |
| Aug 7, 2026 | 23.38 | 23.53 | 23.35 | 23.51 | 23.51 | 1.63% | 14,776 |
| Aug 6, 2026 | 22.75 | 23.23 | 22.75 | 23.13 | 23.13 | -0.43% | 5,806 |
| Aug 5, 2026 | 23.30 | 23.34 | 23.16 | 23.23 | 23.23 | -1.75% | 15,339 |
| Aug 4, 2026 | 23.07 | 23.75 | 23.07 | 23.65 | 23.64 | 4.76% | 14,396 |
| Aug 3, 2026 | 22.25 | 22.65 | 22.05 | 22.57 | 22.57 | 1.71% | 20,350 |
| Jul 31, 2026 | 22.31 | 22.35 | 22.04 | 22.19 | 22.19 | 0.07% | 14,619 |
| Jul 30, 2026 | 21.82 | 22.18 | 21.82 | 22.18 | 22.18 | 2.90% | 18,626 |
| Jul 29, 2026 | 21.91 | 21.92 | 21.55 | 21.55 | 21.55 | -1.59% | 20,898 |
| Jul 28, 2026 | 21.62 | 22.02 | 21.61 | 21.90 | 21.90 | -2.02% | 48,396 |
| Jul 27, 2026 | 22.75 | 22.86 | 22.57 | 22.82 | 22.35 | 0.62% | 69,300 |
| Jul 24, 2026 | 22.87 | 23.00 | 22.65 | 22.68 | 22.21 | -1.35% | 32,052 |
| Jul 23, 2026 | 23.13 | 23.13 | 22.91 | 22.99 | 22.52 | -0.52% | 11,390 |
| Jul 22, 2026 | 23.25 | 23.36 | 23.10 | 23.11 | 22.63 | -1.62% | 32,821 |
| Jul 21, 2026 | 23.23 | 23.49 | 23.23 | 23.49 | 23.01 | 1.78% | 60,455 |
| Jul 20, 2026 | 23.17 | 23.20 | 23.02 | 23.08 | 22.60 | -0.09% | 9,163 |
| Jul 17, 2026 | 22.98 | 23.21 | 22.90 | 23.10 | 22.62 | -0.50% | 9,348 |
| Jul 16, 2026 | 23.30 | 23.30 | 23.13 | 23.22 | 22.74 | -0.79% | 10,397 |
| Jul 15, 2026 | 23.50 | 23.53 | 23.33 | 23.40 | 22.92 | -0.45% | 9,936 |
| Jul 14, 2026 | 23.39 | 23.56 | 23.39 | 23.51 | 23.02 | 0.36% | 6,092 |
| Jul 13, 2026 | 23.56 | 23.56 | 23.36 | 23.42 | 22.94 | -0.46% | 14,944 |
| Jul 10, 2026 | 23.48 | 23.65 | 23.45 | 23.53 | 23.05 | -0.34% | 12,502 |
| Jul 9, 2026 | 23.53 | 23.64 | 23.53 | 23.61 | 23.12 | 1.24% | 26,780 |
| Jul 8, 2026 | 23.21 | 23.42 | 23.11 | 23.32 | 22.84 | -1.23% | 13,780 |
| Jul 7, 2026 | 23.72 | 23.73 | 23.51 | 23.61 | 23.12 | -0.84% | 17,637 |
| Jul 6, 2026 | 23.48 | 23.82 | 23.45 | 23.81 | 23.32 | -0.13% | 16,850 |
| Jul 2, 2026 | 23.86 | 23.92 | 23.79 | 23.84 | 23.35 | -0.35% | 22,038 |
| Jul 1, 2026 | 23.60 | 24.05 | 23.59 | 23.93 | 23.43 | 1.14% | 21,049 |
| Jun 30, 2026 | 23.37 | 23.77 | 23.37 | 23.66 | 23.17 | 0.66% | 214,594 |
| Jun 29, 2026 | 23.19 | 23.70 | 23.19 | 23.50 | 23.02 | 1.45% | 82,869 |
| Jun 26, 2026 | 22.99 | 23.23 | 22.92 | 23.16 | 22.69 | 1.59% | 34,881 |
| Jun 25, 2026 | 23.10 | 23.10 | 22.77 | 22.80 | 22.33 | -1.47% | 77,744 |
| Jun 24, 2026 | 23.68 | 23.72 | 23.51 | 23.62 | 22.66 | -0.51% | 27,172 |
| Jun 23, 2026 | 23.86 | 23.87 | 23.65 | 23.74 | 22.78 | -1.00% | 32,827 |
| Jun 22, 2026 | 24.18 | 24.18 | 23.98 | 23.98 | 23.01 | -0.91% | 27,766 |
| Jun 18, 2026 | 24.32 | 24.36 | 23.99 | 24.20 | 23.22 | 1.03% | 22,056 |
| Jun 17, 2026 | 24.00 | 24.24 | 23.86 | 23.95 | 22.98 | -0.28% | 12,111 |
| Jun 16, 2026 | 23.98 | 24.09 | 23.79 | 24.02 | 23.05 | -0.55% | 384,606 |
| Jun 15, 2026 | 24.06 | 24.22 | 24.03 | 24.15 | 23.17 | 1.27% | 30,054 |
| Jun 12, 2026 | 23.67 | 23.88 | 23.63 | 23.85 | 22.88 | -0.11% | 13,217 |
| Jun 11, 2026 | 23.55 | 23.92 | 23.45 | 23.88 | 22.91 | 1.34% | 31,859 |
| Jun 10, 2026 | 23.74 | 23.83 | 23.56 | 23.56 | 22.61 | -0.93% | 9,002 |
| Jun 9, 2026 | 23.90 | 24.10 | 23.50 | 23.78 | 22.82 | -0.63% | 8,909 |
| Jun 8, 2026 | 23.97 | 24.04 | 23.81 | 23.93 | 22.96 | 0.36% | 12,159 |
| Jun 5, 2026 | 24.21 | 24.21 | 23.65 | 23.85 | 22.88 | -1.42% | 38,575 |
| Jun 4, 2026 | 24.04 | 24.26 | 24.04 | 24.19 | 23.21 | 0.88% | 9,730 |
| Jun 3, 2026 | 23.89 | 24.09 | 23.84 | 23.98 | 23.01 | -0.58% | 15,157 |
| Jun 2, 2026 | 23.69 | 24.14 | 23.69 | 24.12 | 23.14 | -1.17% | 68,356 |
| Jun 1, 2026 | 24.22 | 24.48 | 24.16 | 24.41 | 23.42 | 0.73% | 14,005 |