XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.32	47.48	47.20	47.39	47.39	0.52%	11,783
Jun 26, 2025	46.98	47.20	46.97	47.15	47.15	0.82%	13,908
Jun 25, 2025	46.75	46.83	46.71	46.76	46.76	-0.02%	24,262
Jun 24, 2025	46.55	46.81	46.55	46.77	46.77	1.21%	7,076
Jun 23, 2025	45.77	46.22	45.51	46.21	46.21	1.12%	30,071
Jun 20, 2025	46.09	46.09	45.60	45.70	45.70	-0.15%	14,824
Jun 18, 2025	46.00	46.14	45.77	45.77	45.77	-0.12%	22,124
Jun 17, 2025	46.03	46.17	45.76	45.83	45.83	-0.94%	21,504
Jun 16, 2025	47.06	47.06	46.15	46.26	46.26	0.96%	22,033
Jun 13, 2025	46.00	46.23	45.76	45.82	45.72	-1.28%	6,941
Jun 12, 2025	46.23	46.47	46.13	46.42	46.31	0.33%	8,004
Jun 11, 2025	46.59	47.00	46.19	46.27	46.16	-0.34%	10,531
Jun 10, 2025	46.23	46.42	46.23	46.42	46.32	0.46%	2,488
Jun 9, 2025	46.19	46.43	46.14	46.21	46.10	0.11%	30,906
Jun 6, 2025	46.01	46.27	46.01	46.16	46.05	1.17%	7,254
Jun 5, 2025	46.04	46.13	45.55	45.63	45.52	-0.58%	10,428
Jun 4, 2025	45.91	45.99	45.89	45.89	45.79	0.07%	3,882
Jun 3, 2025	45.62	45.92	45.59	45.86	45.75	0.70%	12,768
Jun 2, 2025	45.31	45.54	44.50	45.54	45.43	0.24%	9,288
May 30, 2025	45.28	45.43	45.03	45.43	45.32	-0.01%	8,542
May 29, 2025	45.77	45.77	45.30	45.43	45.33	0.46%	17,845
May 28, 2025	45.47	45.47	45.22	45.22	45.12	-0.55%	5,710
May 27, 2025	45.10	46.03	45.02	45.47	45.37	2.12%	44,942
May 23, 2025	44.21	44.67	44.21	44.53	44.43	-0.72%	12,999
May 22, 2025	44.89	45.08	44.85	44.85	44.75	-0.07%	9,465
May 21, 2025	45.31	45.75	44.81	44.88	44.78	-1.52%	7,872
May 20, 2025	45.67	45.67	45.42	45.57	45.47	-0.40%	8,231
May 19, 2025	45.22	45.82	45.22	45.75	45.65	0.09%	14,261
May 16, 2025	45.51	45.72	45.44	45.71	45.61	0.82%	6,115
May 15, 2025	45.24	45.42	45.24	45.34	45.24	0.11%	5,255
May 14, 2025	45.33	45.34	45.14	45.29	45.19	0.13%	11,654
May 13, 2025	44.92	45.36	44.90	45.23	45.13	0.86%	24,821
May 12, 2025	44.74	44.85	44.48	44.85	44.74	3.57%	12,873
May 9, 2025	43.31	43.42	43.30	43.30	43.20	-0.37%	1,505
May 8, 2025	43.37	43.74	43.14	43.46	43.36	0.93%	16,778
May 7, 2025	43.01	43.09	42.82	43.06	42.96	0.21%	6,859
May 6, 2025	42.85	43.23	42.76	42.97	42.87	-0.51%	55,628
May 5, 2025	43.09	43.50	43.09	43.19	43.09	-0.68%	18,433
May 2, 2025	43.30	43.73	43.23	43.49	43.39	1.28%	11,306
May 1, 2025	43.11	43.29	42.94	42.94	42.84	0.75%	46,971
Apr 30, 2025	41.88	42.61	41.42	42.61	42.52	0.20%	1,467,155
Apr 29, 2025	42.11	42.56	42.11	42.53	42.43	0.62%	5,284
Apr 28, 2025	42.33	42.44	41.80	42.27	42.17	0.05%	33,104
Apr 25, 2025	41.93	42.25	41.81	42.25	42.15	0.81%	24,147
Apr 24, 2025	41.08	41.91	41.08	41.91	41.81	2.12%	13,906
Apr 23, 2025	41.40	41.91	40.86	41.04	40.95	1.93%	37,826
Apr 22, 2025	39.67	40.40	39.67	40.26	40.17	2.60%	10,545
Apr 21, 2025	39.78	39.81	38.81	39.24	39.15	-2.39%	25,812
Apr 17, 2025	40.30	40.45	40.20	40.20	40.11	0.08%	8,637
Apr 16, 2025	40.86	40.86	39.79	40.17	40.08	-2.56%	13,316