Skip to main content
Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
26.77
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

XV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7826.8026.6526.7726.770.07%23,300
Dec 4, 202526.7426.7526.6126.7526.750.26%30,055
Dec 3, 202526.6226.7426.5826.6826.680.49%11,880
Dec 2, 202526.4726.7026.4726.5526.550.15%17,252
Dec 1, 202526.4026.6126.4026.5126.51-0.08%11,376
Nov 28, 202526.4326.7026.4026.5326.530.08%14,884
Nov 26, 202526.2326.6126.2326.5126.511.22%13,609
Nov 25, 202526.1926.3026.0926.1926.190.53%10,702
Nov 24, 202526.0526.0825.6626.0526.050.05%14,793
Nov 21, 202525.7626.0425.6126.0426.040.15%24,093
Nov 20, 202526.4926.5225.9526.0025.67-0.76%31,825
Nov 19, 202526.3526.4826.0726.2025.87-0.61%24,335
Nov 18, 202526.5126.5126.2226.3626.030.27%15,366
Nov 17, 202526.5126.5126.2026.2925.96-0.39%28,693
Nov 14, 202526.3326.4926.3126.3926.06-0.03%12,784
Nov 13, 202526.7626.7626.4026.4026.06-1.23%27,656
Nov 12, 202526.7026.8226.6026.7326.390.45%30,121
Nov 11, 202526.5326.7626.5326.6126.27-0.71%6,754
Nov 10, 202526.5826.8026.5826.8026.461.36%9,361
Nov 7, 202526.2426.5026.1326.4426.100.02%59,421
Nov 6, 202526.7026.7326.3526.4426.10-0.87%57,522
Nov 5, 202526.4826.7926.4626.6726.330.71%50,707
Nov 4, 202526.5926.6426.4826.4826.14-0.94%23,804
Nov 3, 202526.8026.8026.7326.7326.39-0.26%15,584
Oct 31, 202526.8226.8326.7026.8026.460.41%163,969
Oct 30, 202526.7826.8226.6026.6926.35-0.11%53,862
Oct 29, 202526.8226.8726.6826.7226.38-0.15%28,190
Oct 28, 202526.6126.8926.5226.7626.42-1.65%26,968
Oct 27, 202527.3527.3527.0527.2126.540.22%48,339
Oct 24, 202526.9927.2126.9527.1526.480.59%33,267
Oct 23, 202526.8427.0726.8326.9926.320.63%11,661
Oct 22, 202526.8726.9826.8226.8226.16-0.33%23,794
Oct 21, 202526.8126.9926.7126.9126.25-0.30%29,885
Oct 20, 202526.8627.0626.8526.9926.320.75%21,201
Oct 17, 202527.2227.2226.6726.7926.130.68%20,912
Oct 16, 202526.9026.9126.6126.6125.95-0.78%6,572
Oct 15, 202526.8127.0126.7226.8226.160.26%23,410
Oct 14, 202526.6426.9526.6426.7526.09-0.34%26,875
Oct 13, 202526.9026.9026.6526.8426.181.09%13,531
Oct 10, 202526.8926.9026.5526.5525.90-0.65%18,658
Oct 9, 202526.8026.8526.6726.7326.07-0.39%9,876
Oct 8, 202526.6726.9026.6426.8326.170.41%19,621
Oct 7, 202526.8426.8926.6226.7226.06-0.34%29,991
Oct 6, 202526.5926.9026.5926.8126.150.26%54,595
Oct 3, 202526.8326.8526.6026.7426.08-0.04%24,434
Oct 2, 202526.8126.8126.6126.7526.090.34%21,387
Oct 1, 202526.6226.7826.5226.6626.000.20%26,617
Sep 30, 202526.6626.6626.4526.6125.95-0.54%21,770
Sep 29, 202526.7726.7726.5826.7526.090.26%6,392
Sep 26, 202526.6626.7426.4626.6826.020.79%45,695
Sep 25, 202526.4726.5426.3726.4725.82-1.60%13,263
Sep 24, 202526.9726.9726.8526.9025.910.06%8,362
Sep 23, 202526.9026.9826.8326.8825.900.23%11,416
Sep 22, 202526.7926.9926.7926.8225.84-0.70%18,742
Sep 19, 202527.1027.1026.8027.0126.020.07%23,123
Sep 18, 202526.8027.0626.7626.9926.000.52%16,376
Sep 17, 202526.8326.9226.7426.8525.870.34%14,431
Sep 16, 202526.6326.9426.6326.7625.78-0.52%7,749
Sep 15, 202527.0927.0926.7526.9025.910.30%20,038
Sep 12, 202526.6326.9326.4526.8225.84-0.22%20,597
Sep 11, 202526.7826.8826.7826.8825.900.41%16,380
Sep 10, 202526.7826.7926.6826.7725.79-0.04%18,131
Sep 9, 202526.8026.8626.7526.7825.800.15%14,429
Sep 8, 202526.6826.8526.6826.7425.760.15%25,827
Sep 5, 202526.8326.8426.5326.7025.72-0.63%12,321
Sep 4, 202526.7026.8726.4526.8725.891.13%110,714
Sep 3, 202526.6526.6726.4726.5725.600.04%10,264
Sep 2, 202526.5526.6326.5226.5625.59-0.15%9,623
Aug 29, 202526.8626.8626.5726.6025.63-0.26%9,747
Aug 28, 202526.5226.7626.5226.6725.690.17%7,477
Aug 27, 202526.6726.7526.4526.6325.65-0.06%5,644
Aug 26, 202526.5826.6526.4126.6425.66-0.82%22,066
Aug 25, 202526.9727.0526.8626.8625.56-0.81%27,983
Aug 22, 202526.6227.1926.6227.0825.771.58%9,735
Aug 21, 202526.6326.7726.6026.6625.37-0.07%12,887
Aug 20, 202526.7026.8326.5026.6825.39-0.15%19,928
Aug 19, 202526.6626.9426.6526.7225.42-0.41%21,582
Aug 18, 202526.7426.9126.7426.8325.530.30%13,415
Aug 15, 202526.9026.9226.6826.7525.45-0.15%159,410
Aug 14, 202526.7626.8926.7626.7925.49-0.33%13,926
Aug 13, 202526.8526.9726.8026.8825.58-0.11%14,472
Aug 12, 202526.8026.9826.6226.9125.610.67%10,118
Aug 11, 202527.0727.0726.4426.7325.430.26%49,152
Aug 8, 202526.9927.1626.5426.6625.370.53%11,729
Aug 7, 202526.7326.7326.4026.5225.23-0.19%26,574
Aug 6, 202526.3626.7026.3626.5725.280.64%25,233
Aug 5, 202526.9526.9526.4026.4025.12-0.19%18,578
Aug 4, 202526.3026.6026.3026.4525.170.46%15,441
Aug 1, 202526.4026.4026.0726.3325.05-0.27%20,120
Jul 31, 202526.4926.6326.4026.4025.12-0.19%16,280
Jul 30, 202526.6526.6826.4526.4525.17-0.53%13,056
Jul 29, 202526.6926.6926.4626.5925.300.11%30,700
Jul 28, 202526.7826.7826.5426.5625.27-1.63%34,922
Jul 25, 202526.9027.0026.7927.0025.380.67%16,042
Jul 24, 202526.8526.9826.8026.8225.21-16,063
Jul 23, 202527.0027.0026.8226.8225.210.19%17,704
Jul 22, 202526.8826.8926.7426.7725.160.15%12,147
Jul 21, 202526.6026.9326.6026.7325.120.34%21,277
Jul 18, 202526.9026.9026.6026.6425.040.23%8,056
Jul 17, 202526.7926.8626.5826.5824.98-0.34%9,464