Skip to main content
Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
24.25
-0.21 (-0.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.3724.4624.2524.2524.25-0.86%57,901
Jun 25, 202624.6224.6224.4324.4624.460.16%44,678
Jun 24, 202624.8224.9124.6524.7224.42-0.12%57,430
Jun 23, 202624.7624.8324.6924.7524.45-0.64%28,744
Jun 22, 202624.7724.9924.7724.9124.61-0.06%27,480
Jun 18, 202624.9024.9624.7724.9324.620.99%39,721
Jun 17, 202624.8524.8524.6224.6824.38-0.16%22,600
Jun 16, 202624.7524.7924.6724.7224.42-0.40%25,296
Jun 15, 202624.8324.8524.7024.8224.520.73%36,924
Jun 12, 202624.4324.6424.4324.6424.340.98%20,211
Jun 11, 202624.2624.5024.2324.4024.100.62%79,771
Jun 10, 202624.2024.4024.2024.2523.96-0.66%26,725
Jun 9, 202624.6224.6324.1924.4124.11-0.12%24,054
Jun 8, 202624.4024.5824.3524.4424.140.62%25,532
Jun 5, 202624.6724.6724.2524.2924.00-2.02%63,010
Jun 4, 202624.5024.8124.5024.7924.490.75%18,494
Jun 3, 202624.8124.8124.5224.6124.31-0.40%16,428
Jun 2, 202624.7724.7724.5524.7124.41-0.02%30,494
Jun 1, 202624.5924.7424.5324.7124.410.37%22,584
May 29, 202624.6524.6724.4824.6224.32-0.13%22,563
May 28, 202624.5024.7024.5024.6524.350.53%13,363
May 27, 202624.5824.5824.4324.5224.22-0.15%36,827
May 26, 202624.5924.6224.4724.5624.260.36%21,477
May 22, 202624.8524.8524.7324.7724.170.61%11,982
May 21, 202624.6524.7524.5324.6224.03-0.25%30,956
May 20, 202624.4824.6824.4824.6824.091.11%12,385
May 19, 202624.3824.4124.2924.4123.82-0.16%11,632
May 18, 202624.5124.5224.3124.4523.86-0.10%18,336
May 15, 202624.6024.6024.4524.4823.89-0.95%46,731
May 14, 202624.6324.8224.6024.7124.110.26%16,774
May 13, 202624.6624.7124.5224.6524.05-11,017
May 12, 202624.5124.6724.5124.6524.05-0.13%12,602
May 11, 202624.6924.6924.6224.6824.08-0.07%17,513
May 8, 202624.6024.7924.5824.7024.100.45%21,225
May 7, 202624.5724.6624.5324.5923.990.08%48,323
May 6, 202624.7724.7724.5624.5723.97-0.63%92,576
May 5, 202624.7324.7624.5924.7224.120.45%20,708
May 4, 202624.6524.6524.5624.6124.02-0.12%8,780
May 1, 202624.7324.7324.5524.6424.05-0.08%20,821
Apr 30, 202624.4524.6624.3924.6624.070.86%24,227
Apr 29, 202624.5124.5424.3824.4523.860.20%27,228
Apr 28, 202624.4924.5024.3324.4023.81-0.33%10,939
Apr 27, 202624.6024.6024.3724.4823.89-0.37%8,337
Apr 24, 202624.6024.8924.6024.8723.980.80%14,665
Apr 23, 202624.8224.9024.6024.6723.79-0.27%21,503
Apr 22, 202624.6724.7824.6624.7423.850.42%12,243
Apr 21, 202624.6624.7024.5724.6423.750.10%16,745
Apr 20, 202624.7724.7724.5024.6123.73-0.60%14,198
Apr 17, 202624.7624.8324.6424.7623.870.37%13,318
Apr 16, 202624.5824.7024.4524.6723.780.25%49,103
Apr 15, 202624.4024.6124.4024.6123.720.44%10,279
Apr 14, 202624.3724.5024.3624.5023.620.70%21,293
Apr 13, 202624.2024.3724.1624.3323.460.33%14,560
Apr 10, 202624.2024.2524.1724.2523.380.44%13,789
Apr 9, 202623.9924.1623.9724.1423.280.39%14,477
Apr 8, 202624.1924.1923.9324.0523.190.46%18,847
Apr 7, 202623.8123.9423.7723.9423.080.13%27,994
Apr 6, 202623.6023.9323.6023.9123.050.84%32,751
Apr 2, 202623.5423.7423.5423.7122.860.28%27,909
Apr 1, 202623.6523.7223.6223.6422.800.36%11,493
Mar 31, 202623.5723.5723.4723.5622.710.68%21,896
Mar 30, 202623.6723.6723.4023.4022.56-0.76%16,446
Mar 27, 202623.4423.6023.4423.5822.730.04%17,206
Mar 26, 202623.7323.7323.5423.5722.72-0.99%72,012
Mar 25, 202624.1624.2524.0724.1122.95-0.10%16,097
Mar 24, 202624.0224.1423.9524.1322.970.40%80,374
Mar 23, 202624.0824.2223.8024.0422.880.08%10,866
Mar 20, 202624.0424.1223.9724.0222.87-0.62%53,483
Mar 19, 202624.2224.2424.0424.1723.01-0.64%12,559
Mar 18, 202624.4724.5024.2924.3223.16-0.41%11,328
Mar 17, 202624.3224.4624.3224.4223.250.51%9,407
Mar 16, 202624.2924.3724.2124.3023.130.63%6,853
Mar 13, 202624.2324.2924.1124.1422.99-0.21%10,898
Mar 12, 202624.3324.3324.1824.1923.04-0.97%9,781
Mar 11, 202624.4524.5624.4324.4323.26-0.16%79,035
Mar 10, 202624.6024.6024.3024.4723.30-0.41%14,220
Mar 9, 202624.3524.6124.2824.5723.390.90%30,226
Mar 6, 202624.4424.4724.1424.3523.18-1.38%70,180
Mar 5, 202624.6524.7524.5724.6923.510.28%39,235
Mar 4, 202624.8024.8024.4124.6223.44-0.49%325,975
Mar 3, 202624.9224.9224.6224.7423.56-0.61%70,680
Mar 2, 202624.6324.9124.6124.8923.700.41%20,582
Feb 27, 202624.8824.8824.7724.7923.60-0.64%38,114
Feb 26, 202625.0525.0524.8824.9523.76-0.03%26,371
Feb 25, 202624.8224.9924.8224.9623.760.39%52,758
Feb 24, 202624.7124.9224.6024.8623.670.28%17,996
Feb 23, 202625.1425.1725.0525.1023.60-0.36%20,405
Feb 20, 202625.0425.1924.9725.1923.690.18%21,021
Feb 19, 202625.0525.1624.9625.1523.65-0.06%11,508
Feb 18, 202625.0625.2025.0625.1623.660.22%18,524
Feb 17, 202624.8825.1324.7525.1123.610.10%38,829
Feb 13, 202625.0525.1425.0025.0823.580.12%28,755
Feb 12, 202625.2625.2725.0225.0523.56-0.81%19,655
Feb 11, 202625.3825.3825.1925.2623.750.08%6,701
Feb 10, 202625.2325.3425.2225.2423.730.30%10,057
Feb 9, 202625.1225.3125.1225.1623.660.04%23,702
Feb 6, 202625.0125.1524.9325.1523.651.78%58,159
Feb 5, 202624.9925.0724.5724.7123.24-1.55%140,558
Feb 4, 202625.3325.3325.0025.1023.60-1.18%40,347
Feb 3, 202625.4025.4025.2625.4023.890.12%46,165