Skip to main content
Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
24.69
+0.07 (0.28%)
Mar 5, 2026, 4:00 PM EST - Market closed

XV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.6524.7524.5724.6924.690.28%39,215
Mar 4, 202624.8024.8024.4124.6224.62-0.49%325,975
Mar 3, 202624.9224.9224.6224.7424.74-0.61%70,580
Mar 2, 202624.6324.9124.6124.8924.890.41%20,541
Feb 27, 202624.8824.8824.7724.7924.79-0.64%38,109
Feb 26, 202625.0525.0524.8824.9524.95-0.03%26,371
Feb 25, 202624.8224.9924.8224.9624.960.39%52,758
Feb 24, 202624.7124.9224.6024.8624.86-0.96%17,996
Feb 23, 202625.1425.1725.0525.1024.79-0.36%20,405
Feb 20, 202625.0425.1924.9725.1924.880.18%21,021
Feb 19, 202625.0525.1624.9625.1524.83-0.06%11,508
Feb 18, 202625.0625.2025.0625.1624.850.22%18,524
Feb 17, 202624.8825.1324.7525.1124.790.10%38,829
Feb 13, 202625.0525.1425.0025.0824.770.12%28,755
Feb 12, 202625.2625.2725.0225.0524.74-0.81%19,655
Feb 11, 202625.3825.3825.1925.2624.940.08%6,701
Feb 10, 202625.2325.3425.2225.2424.920.30%10,057
Feb 9, 202625.1225.3125.1225.1624.850.04%23,702
Feb 6, 202625.0125.1524.9325.1524.841.78%58,159
Feb 5, 202624.9925.0724.5724.7124.40-1.55%140,558
Feb 4, 202625.3325.3325.0025.1024.79-1.18%40,347
Feb 3, 202625.4025.4025.2625.4025.090.12%46,165
Feb 2, 202625.2725.4125.2725.3725.060.59%20,358
Jan 30, 202625.1725.3525.1725.2224.91-0.51%43,615
Jan 29, 202625.4025.4525.0825.3525.04-0.28%54,334
Jan 28, 202625.5025.5025.3625.4225.11-0.12%39,368
Jan 27, 202625.5325.5325.4425.4525.14-0.86%37,434
Jan 26, 202625.5125.7425.5125.6725.04-0.38%38,625
Jan 23, 202625.5725.8325.5025.7725.130.62%27,348
Jan 22, 202625.4425.6325.4425.6124.980.59%30,593
Jan 21, 202625.5025.5225.0625.4624.83-0.04%413,725
Jan 20, 202625.6225.6225.2925.4724.84-0.66%63,109
Jan 16, 202625.9025.9025.6125.6425.01-0.16%17,000
Jan 15, 202625.7725.7725.5725.6825.050.39%22,621
Jan 14, 202625.6925.8125.5825.5824.95-0.20%28,993
Jan 13, 202625.6725.8325.6325.6325.00-0.16%29,059
Jan 12, 202625.7225.7725.6325.6725.040.35%18,082
Jan 9, 202625.5425.6125.4725.5824.95-0.16%11,900
Jan 8, 202625.6325.6525.4925.6224.990.27%15,901
Jan 7, 202625.6925.7225.4725.5524.92-0.20%20,101
Jan 6, 202625.5625.6025.3525.6024.970.55%28,267
Jan 5, 202625.4825.4825.3725.4624.830.47%14,980
Jan 2, 202625.4625.4625.3025.3424.72-0.12%16,249
Dec 31, 202525.4825.5125.3225.3724.74-0.08%29,649
Dec 30, 202525.5525.5525.3825.3924.76-0.39%21,569
Dec 29, 202525.5525.5925.3825.4924.86-0.16%19,313
Dec 26, 202525.5925.5925.4125.5324.900.08%16,264
Dec 24, 202525.3525.6125.3525.5124.880.59%15,996
Dec 23, 202525.4825.4825.2425.3624.73-5.83%78,326
Dec 22, 202526.9526.9926.8726.9324.790.45%23,028
Dec 19, 202526.6526.8126.6526.8124.680.71%24,194
Dec 18, 202526.6826.7826.6226.6224.510.45%28,907
Dec 17, 202526.8126.8826.5026.5024.40-0.90%21,766
Dec 16, 202526.7226.8026.6526.7424.620.22%54,971
Dec 15, 202526.9626.9626.6426.6824.56-0.19%8,032
Dec 12, 202527.4727.4726.6426.7324.61-0.74%19,073
Dec 11, 202526.8526.9326.7026.9324.790.60%27,446
Dec 10, 202526.8026.8526.6826.7724.650.53%9,085
Dec 9, 202526.7726.7826.6226.6324.52-0.08%15,308
Dec 8, 202526.8626.8726.6526.6524.54-0.45%17,669
Dec 5, 202526.7826.8026.6526.7724.650.07%23,301
Dec 4, 202526.7426.7526.6126.7524.630.26%30,055
Dec 3, 202526.6226.7426.5826.6824.560.49%11,883
Dec 2, 202526.4726.7026.4726.5524.450.15%17,252
Dec 1, 202526.4026.6126.4026.5124.41-0.08%11,376
Nov 28, 202526.4326.7026.4026.5324.430.08%14,886
Nov 26, 202526.2326.6126.2326.5124.411.22%13,609
Nov 25, 202526.1926.3026.0926.1924.110.53%10,702
Nov 24, 202526.0526.0825.6626.0523.990.05%14,793
Nov 21, 202525.7626.0425.6126.0423.980.15%24,093
Nov 20, 202526.4926.5225.9526.0023.63-0.76%31,825
Nov 19, 202526.3526.4826.0726.2023.82-0.61%24,335
Nov 18, 202526.5126.5126.2226.3623.960.27%15,366
Nov 17, 202526.5126.5126.2026.2923.90-0.39%28,693
Nov 14, 202526.3326.4926.3126.3923.99-0.03%12,784
Nov 13, 202526.7626.7626.4026.4024.00-1.23%27,656
Nov 12, 202526.7026.8226.6026.7324.300.45%30,121
Nov 11, 202526.5326.7626.5326.6124.19-0.71%6,754
Nov 10, 202526.5826.8026.5826.8024.361.36%9,361
Nov 7, 202526.2426.5026.1326.4424.030.02%59,421
Nov 6, 202526.7026.7326.3526.4424.03-0.87%57,522
Nov 5, 202526.4826.7926.4626.6724.240.71%50,707
Nov 4, 202526.5926.6426.4826.4824.07-0.94%23,804
Nov 3, 202526.8026.8026.7326.7324.30-0.26%15,584
Oct 31, 202526.8226.8326.7026.8024.360.41%163,969
Oct 30, 202526.7826.8226.6026.6924.26-0.11%53,862
Oct 29, 202526.8226.8726.6826.7224.29-0.15%28,190
Oct 28, 202526.6126.8926.5226.7624.33-1.65%26,968
Oct 27, 202527.3527.3527.0527.2124.430.22%48,339
Oct 24, 202526.9927.2126.9527.1524.380.59%33,267
Oct 23, 202526.8427.0726.8326.9924.240.63%11,661
Oct 22, 202526.8726.9826.8226.8224.08-0.33%23,794
Oct 21, 202526.8126.9926.7126.9124.17-0.30%29,885
Oct 20, 202526.8627.0626.8526.9924.240.75%21,201
Oct 17, 202527.2227.2226.6726.7924.060.68%20,912
Oct 16, 202526.9026.9126.6126.6123.90-0.78%6,572
Oct 15, 202526.8127.0126.7226.8224.080.26%23,410
Oct 14, 202526.6426.9526.6426.7524.02-0.34%26,875
Oct 13, 202526.9026.9026.6526.8424.101.09%13,531
Oct 10, 202526.8926.9026.5526.5523.84-0.65%18,658