Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
23.02
-0.21 (-0.90%)
Sep 1, 2026, 4:00 PM EDT - Market closed
XXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23.00 | 23.14 | 23.00 | 23.02 | 23.02 | -0.90% | 14,493 |
| Aug 31, 2026 | 23.22 | 23.32 | 23.20 | 23.23 | 23.23 | 0.19% | 41,247 |
| Aug 28, 2026 | 23.36 | 23.47 | 23.17 | 23.19 | 23.19 | -0.50% | 18,794 |
| Aug 27, 2026 | 23.37 | 23.39 | 23.20 | 23.30 | 23.30 | 0.44% | 67,673 |
| Aug 26, 2026 | 23.14 | 23.32 | 23.14 | 23.20 | 23.20 | 0.10% | 17,421 |
| Aug 25, 2026 | 23.61 | 23.76 | 23.49 | 23.67 | 23.18 | 0.75% | 117,074 |
| Aug 24, 2026 | 23.50 | 23.58 | 23.40 | 23.49 | 23.00 | -1.18% | 17,471 |
| Aug 21, 2026 | 23.68 | 23.86 | 23.68 | 23.77 | 23.28 | 0.52% | 17,131 |
| Aug 20, 2026 | 23.68 | 23.68 | 23.60 | 23.65 | 23.16 | -0.54% | 16,652 |
| Aug 19, 2026 | 23.71 | 23.81 | 23.57 | 23.77 | 23.28 | -0.11% | 14,123 |
| Aug 18, 2026 | 23.97 | 23.97 | 23.79 | 23.80 | 23.31 | -1.37% | 21,614 |
| Aug 17, 2026 | 23.99 | 24.16 | 23.99 | 24.13 | 23.63 | 0.08% | 16,857 |
| Aug 14, 2026 | 24.10 | 24.13 | 24.00 | 24.11 | 23.61 | 0.28% | 28,886 |
| Aug 13, 2026 | 23.85 | 24.08 | 23.85 | 24.04 | 23.54 | 1.13% | 20,101 |
| Aug 12, 2026 | 23.81 | 23.82 | 23.73 | 23.77 | 23.28 | 0.79% | 12,980 |
| Aug 11, 2026 | 23.61 | 23.63 | 23.50 | 23.59 | 23.10 | 0.53% | 19,462 |
| Aug 10, 2026 | 23.59 | 23.59 | 23.45 | 23.46 | 22.98 | -0.20% | 20,403 |
| Aug 7, 2026 | 23.38 | 23.53 | 23.35 | 23.51 | 23.02 | 1.63% | 14,776 |
| Aug 6, 2026 | 22.75 | 23.23 | 22.75 | 23.13 | 22.65 | -0.43% | 5,806 |
| Aug 5, 2026 | 23.30 | 23.34 | 23.16 | 23.23 | 22.75 | -1.75% | 15,339 |
| Aug 4, 2026 | 23.07 | 23.75 | 23.07 | 23.65 | 23.16 | 4.76% | 14,397 |
| Aug 3, 2026 | 22.25 | 22.65 | 22.05 | 22.57 | 22.10 | 1.71% | 20,352 |
| Jul 31, 2026 | 22.31 | 22.35 | 22.04 | 22.19 | 21.73 | 0.07% | 14,630 |
| Jul 30, 2026 | 21.82 | 22.18 | 21.82 | 22.18 | 21.72 | 2.90% | 18,628 |
| Jul 29, 2026 | 21.91 | 21.92 | 21.55 | 21.55 | 21.10 | -1.59% | 26,107 |
| Jul 28, 2026 | 21.62 | 22.02 | 21.61 | 21.90 | 21.45 | -2.02% | 48,396 |
| Jul 27, 2026 | 22.75 | 22.86 | 22.57 | 22.82 | 21.89 | 0.62% | 69,300 |
| Jul 24, 2026 | 22.87 | 23.00 | 22.65 | 22.68 | 21.75 | -1.35% | 32,052 |
| Jul 23, 2026 | 23.13 | 23.13 | 22.91 | 22.99 | 22.05 | -0.52% | 11,390 |
| Jul 22, 2026 | 23.25 | 23.36 | 23.10 | 23.11 | 22.16 | -1.62% | 32,821 |
| Jul 21, 2026 | 23.23 | 23.49 | 23.23 | 23.49 | 22.53 | 1.78% | 60,455 |
| Jul 20, 2026 | 23.17 | 23.20 | 23.02 | 23.08 | 22.14 | -0.09% | 9,163 |
| Jul 17, 2026 | 22.98 | 23.21 | 22.90 | 23.10 | 22.16 | -0.50% | 9,348 |
| Jul 16, 2026 | 23.30 | 23.30 | 23.13 | 23.22 | 22.27 | -0.79% | 10,397 |
| Jul 15, 2026 | 23.50 | 23.53 | 23.33 | 23.40 | 22.44 | -0.45% | 9,936 |
| Jul 14, 2026 | 23.39 | 23.56 | 23.39 | 23.51 | 22.54 | 0.36% | 6,092 |
| Jul 13, 2026 | 23.56 | 23.56 | 23.36 | 23.42 | 22.46 | -0.46% | 14,944 |
| Jul 10, 2026 | 23.48 | 23.65 | 23.45 | 23.53 | 22.57 | -0.34% | 12,502 |
| Jul 9, 2026 | 23.53 | 23.64 | 23.53 | 23.61 | 22.64 | 1.24% | 26,780 |
| Jul 8, 2026 | 23.21 | 23.42 | 23.11 | 23.32 | 22.37 | -1.23% | 13,780 |
| Jul 7, 2026 | 23.72 | 23.73 | 23.51 | 23.61 | 22.64 | -0.84% | 17,637 |
| Jul 6, 2026 | 23.48 | 23.82 | 23.45 | 23.81 | 22.84 | -0.13% | 16,850 |
| Jul 2, 2026 | 23.86 | 23.92 | 23.79 | 23.84 | 22.87 | -0.35% | 22,038 |
| Jul 1, 2026 | 23.60 | 24.05 | 23.59 | 23.93 | 22.95 | 1.14% | 21,049 |
| Jun 30, 2026 | 23.37 | 23.77 | 23.37 | 23.66 | 22.69 | 0.66% | 214,594 |
| Jun 29, 2026 | 23.19 | 23.70 | 23.19 | 23.50 | 22.54 | 1.45% | 82,869 |
| Jun 26, 2026 | 22.99 | 23.23 | 22.92 | 23.16 | 22.22 | 1.59% | 34,881 |
| Jun 25, 2026 | 23.10 | 23.10 | 22.77 | 22.80 | 21.87 | -1.47% | 77,744 |
| Jun 24, 2026 | 23.68 | 23.72 | 23.51 | 23.62 | 22.19 | -0.51% | 27,172 |
| Jun 23, 2026 | 23.86 | 23.87 | 23.65 | 23.74 | 22.31 | -1.00% | 32,827 |