Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
26.59
-0.05 (-0.21%)
Jun 27, 2025, 4:00 PM - Market closed
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.38 | 26.63 | 26.30 | 26.59 | 26.59 | -0.21% | 9,818 |
| Jun 26, 2025 | 26.52 | 26.71 | 26.39 | 26.64 | 26.64 | 1.22% | 11,214 |
| Jun 25, 2025 | 26.53 | 26.53 | 26.28 | 26.32 | 26.32 | -1.05% | 3,912 |
| Jun 24, 2025 | 26.47 | 26.93 | 26.47 | 26.60 | 26.27 | -0.17% | 18,943 |
| Jun 23, 2025 | 26.26 | 26.73 | 26.26 | 26.64 | 26.31 | 1.08% | 139,614 |
| Jun 20, 2025 | 26.67 | 26.67 | 26.36 | 26.36 | 26.03 | -0.47% | 21,566 |
| Jun 18, 2025 | 26.30 | 26.65 | 26.30 | 26.48 | 26.16 | 0.24% | 2,909 |
| Jun 17, 2025 | 26.59 | 26.62 | 26.30 | 26.42 | 26.09 | -1.00% | 21,713 |
| Jun 16, 2025 | 26.88 | 26.90 | 26.56 | 26.69 | 26.36 | 2.09% | 3,920 |
| Jun 13, 2025 | 26.24 | 26.43 | 26.07 | 26.14 | 25.82 | -0.37% | 5,611 |
| Jun 12, 2025 | 26.46 | 26.56 | 26.24 | 26.24 | 25.92 | 0.54% | 10,383 |
| Jun 11, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | 25.78 | -1.29% | 10,178 |
| Jun 10, 2025 | 26.50 | 26.57 | 26.35 | 26.44 | 26.11 | 0.57% | 9,385 |
| Jun 9, 2025 | 26.24 | 26.51 | 26.24 | 26.29 | 25.96 | -0.34% | 12,081 |
| Jun 6, 2025 | 26.41 | 26.42 | 26.10 | 26.38 | 26.05 | 1.53% | 9,711 |
| Jun 5, 2025 | 26.26 | 26.26 | 25.90 | 25.98 | 25.66 | -0.38% | 16,114 |
| Jun 4, 2025 | 26.22 | 26.31 | 26.08 | 26.08 | 25.76 | -0.15% | 12,900 |
| Jun 3, 2025 | 26.24 | 26.26 | 25.75 | 26.12 | 25.80 | 0.79% | 5,732 |
| Jun 2, 2025 | 25.66 | 26.06 | 25.66 | 25.91 | 25.59 | 0.99% | 5,352 |
| May 30, 2025 | 25.96 | 26.00 | 25.66 | 25.66 | 25.34 | -0.89% | 12,059 |
| May 29, 2025 | 25.92 | 26.01 | 25.80 | 25.89 | 25.57 | 0.50% | 2,463 |
| May 28, 2025 | 25.82 | 25.96 | 25.67 | 25.76 | 25.44 | -0.83% | 4,459 |
| May 27, 2025 | 26.04 | 26.04 | 25.62 | 25.98 | 25.65 | 0.22% | 13,720 |
| May 23, 2025 | 26.79 | 26.79 | 25.82 | 25.92 | 25.29 | 0.62% | 143,498 |
| May 22, 2025 | 26.62 | 26.62 | 25.76 | 25.76 | 25.13 | -0.69% | 11,307 |
| May 21, 2025 | 26.75 | 26.75 | 25.94 | 25.94 | 25.31 | -0.92% | 18,094 |
| May 20, 2025 | 26.87 | 26.87 | 26.14 | 26.18 | 25.54 | -0.30% | 36,524 |
| May 19, 2025 | 26.18 | 26.40 | 26.07 | 26.26 | 25.62 | -0.15% | 13,471 |
| May 16, 2025 | 26.80 | 26.80 | 26.16 | 26.30 | 25.66 | 0.04% | 2,640 |
| May 15, 2025 | 26.08 | 26.29 | 26.03 | 26.29 | 25.65 | -0.30% | 13,960 |
| May 14, 2025 | 26.41 | 26.41 | 26.19 | 26.37 | 25.73 | -0.31% | 2,308 |
| May 13, 2025 | 26.92 | 26.92 | 26.10 | 26.45 | 25.81 | -0.53% | 15,393 |
| May 12, 2025 | 26.52 | 26.74 | 26.41 | 26.59 | 25.94 | 1.90% | 8,194 |
| May 9, 2025 | 26.25 | 26.26 | 25.95 | 26.09 | 25.46 | -0.40% | 1,745 |
| May 8, 2025 | 27.21 | 27.21 | 26.19 | 26.20 | 25.56 | 0.72% | 5,961 |
| May 7, 2025 | 26.16 | 27.29 | 26.00 | 26.01 | 25.38 | 0.23% | 221,415 |
| May 6, 2025 | 25.77 | 26.03 | 25.77 | 25.95 | 25.32 | -1.10% | 798 |
| May 5, 2025 | 25.83 | 26.24 | 25.83 | 26.24 | 25.60 | 0.61% | 1,194 |
| May 2, 2025 | 26.15 | 26.24 | 25.86 | 26.08 | 25.44 | 0.38% | 9,478 |
| May 1, 2025 | 25.87 | 26.11 | 25.87 | 25.98 | 25.35 | 0.91% | 6,445 |
| Apr 30, 2025 | 25.64 | 25.79 | 25.64 | 25.75 | 25.12 | -0.21% | 1,986 |
| Apr 29, 2025 | 25.77 | 25.80 | 25.46 | 25.80 | 25.17 | 0.51% | 1,868 |
| Apr 28, 2025 | 25.92 | 25.92 | 25.31 | 25.67 | 25.04 | 0.20% | 3,200 |
| Apr 25, 2025 | 25.51 | 25.62 | 25.38 | 25.62 | 24.99 | 0.95% | 1,936 |
| Apr 24, 2025 | 25.38 | 25.38 | 25.18 | 25.38 | 24.76 | 0.95% | 4,723 |
| Apr 23, 2025 | 25.28 | 25.28 | 25.14 | 25.14 | 24.53 | -0.59% | 988 |
| Apr 22, 2025 | 25.06 | 25.29 | 25.06 | 25.29 | 24.67 | 4.01% | 79,330 |
| Apr 21, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 23.72 | -3.11% | 329 |
| Apr 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | 1.30% | 12 |
| Apr 16, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.17 | -0.75% | 18 |