Skip to main content
Simplify Target 15 Distribution ETF (XV)
NYSEARCA: XV · Real-Time Price · USD
24.40
-0.08 (-0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4924.5024.3324.4024.40-0.33%10,938
Apr 27, 202624.6024.6024.3724.4824.48-1.57%8,337
Apr 24, 202624.6024.8924.6024.8724.570.80%14,665
Apr 23, 202624.8224.9024.6024.6724.37-0.27%21,503
Apr 22, 202624.6724.7824.6624.7424.440.42%12,243
Apr 21, 202624.6624.7024.5724.6424.340.10%16,745
Apr 20, 202624.7724.7724.5024.6124.31-0.60%14,198
Apr 17, 202624.7624.8324.6424.7624.460.37%13,318
Apr 16, 202624.5824.7024.4524.6724.370.25%49,103
Apr 15, 202624.4024.6124.4024.6124.310.44%10,279
Apr 14, 202624.3724.5024.3624.5024.200.70%21,293
Apr 13, 202624.2024.3724.1624.3324.040.33%14,560
Apr 10, 202624.2024.2524.1724.2523.960.44%13,789
Apr 9, 202623.9924.1623.9724.1423.850.39%14,477
Apr 8, 202624.1924.1923.9324.0523.760.46%18,847
Apr 7, 202623.8123.9423.7723.9423.650.13%27,994
Apr 6, 202623.6023.9323.6023.9123.620.84%32,751
Apr 2, 202623.5423.7423.5423.7123.420.28%27,909
Apr 1, 202623.6523.7223.6223.6423.360.36%11,493
Mar 31, 202623.5723.5723.4723.5623.280.68%21,896
Mar 30, 202623.6723.6723.4023.4023.12-0.76%16,446
Mar 27, 202623.4423.6023.4423.5823.300.04%17,206
Mar 26, 202623.7323.7323.5423.5723.29-2.22%72,012
Mar 25, 202624.1624.2524.0724.1123.52-0.10%16,097
Mar 24, 202624.0224.1423.9524.1323.540.40%80,374
Mar 23, 202624.0824.2223.8024.0423.450.08%10,866
Mar 20, 202624.0424.1223.9724.0223.43-0.62%53,483
Mar 19, 202624.2224.2424.0424.1723.58-0.64%12,559
Mar 18, 202624.4724.5024.2924.3223.73-0.41%11,328
Mar 17, 202624.3224.4624.3224.4223.830.51%9,407
Mar 16, 202624.2924.3724.2124.3023.700.63%6,853
Mar 13, 202624.2324.2924.1124.1423.56-0.21%10,898
Mar 12, 202624.3324.3324.1824.1923.60-0.97%9,781
Mar 11, 202624.4524.5624.4324.4323.83-0.16%79,035
Mar 10, 202624.6024.6024.3024.4723.87-0.41%14,220
Mar 9, 202624.3524.6124.2824.5723.970.90%30,226
Mar 6, 202624.4424.4724.1424.3523.76-1.38%70,180
Mar 5, 202624.6524.7524.5724.6924.090.28%39,235
Mar 4, 202624.8024.8024.4124.6224.02-0.49%325,975
Mar 3, 202624.9224.9224.6224.7424.14-0.61%70,680
Mar 2, 202624.6324.9124.6124.8924.290.41%20,582
Feb 27, 202624.8824.8824.7724.7924.19-0.64%38,114
Feb 26, 202625.0525.0524.8824.9524.34-0.03%26,371
Feb 25, 202624.8224.9924.8224.9624.350.39%52,758
Feb 24, 202624.7124.9224.6024.8624.25-0.96%17,996
Feb 23, 202625.1425.1725.0525.1024.19-0.36%20,405
Feb 20, 202625.0425.1924.9725.1924.270.18%21,021
Feb 19, 202625.0525.1624.9625.1524.23-0.06%11,508
Feb 18, 202625.0625.2025.0625.1624.240.22%18,524
Feb 17, 202624.8825.1324.7525.1124.190.10%38,829
Feb 13, 202625.0525.1425.0025.0824.170.12%28,755
Feb 12, 202625.2625.2725.0225.0524.14-0.81%19,655
Feb 11, 202625.3825.3825.1925.2624.340.08%6,701
Feb 10, 202625.2325.3425.2225.2424.320.30%10,057
Feb 9, 202625.1225.3125.1225.1624.240.04%23,702
Feb 6, 202625.0125.1524.9325.1524.231.78%58,159
Feb 5, 202624.9925.0724.5724.7123.81-1.55%140,558
Feb 4, 202625.3325.3325.0025.1024.19-1.18%40,347
Feb 3, 202625.4025.4025.2625.4024.480.12%46,165
Feb 2, 202625.2725.4125.2725.3724.450.59%20,358
Jan 30, 202625.1725.3525.1725.2224.30-0.51%43,615
Jan 29, 202625.4025.4525.0825.3524.43-0.28%54,334
Jan 28, 202625.5025.5025.3625.4224.49-0.12%39,368
Jan 27, 202625.5325.5325.4425.4524.52-0.86%37,434
Jan 26, 202625.5125.7425.5125.6724.43-0.38%38,625
Jan 23, 202625.5725.8325.5025.7724.520.62%27,348
Jan 22, 202625.4425.6325.4425.6124.370.59%30,593
Jan 21, 202625.5025.5225.0625.4624.23-0.04%413,725
Jan 20, 202625.6225.6225.2925.4724.24-0.66%63,109
Jan 16, 202625.9025.9025.6125.6424.40-0.16%17,000
Jan 15, 202625.7725.7725.5725.6824.440.39%22,621
Jan 14, 202625.6925.8125.5825.5824.34-0.20%28,993
Jan 13, 202625.6725.8325.6325.6324.39-0.16%29,059
Jan 12, 202625.7225.7725.6325.6724.430.35%18,082
Jan 9, 202625.5425.6125.4725.5824.34-0.16%11,900
Jan 8, 202625.6325.6525.4925.6224.380.27%15,901
Jan 7, 202625.6925.7225.4725.5524.31-0.20%20,101
Jan 6, 202625.5625.6025.3525.6024.360.55%28,267
Jan 5, 202625.4825.4825.3725.4624.230.47%14,980
Jan 2, 202625.4625.4625.3025.3424.11-0.12%16,249
Dec 31, 202525.4825.5125.3225.3724.14-0.08%29,649
Dec 30, 202525.5525.5525.3825.3924.16-0.39%21,569
Dec 29, 202525.5525.5925.3825.4924.26-0.16%19,313
Dec 26, 202525.5925.5925.4125.5324.290.08%16,264
Dec 24, 202525.3525.6125.3525.5124.270.59%15,996
Dec 23, 202525.4825.4825.2425.3624.13-5.83%78,326
Dec 22, 202526.9526.9926.8726.9324.190.45%23,028
Dec 19, 202526.6526.8126.6526.8124.080.71%24,194
Dec 18, 202526.6826.7826.6226.6223.910.45%28,907
Dec 17, 202526.8126.8826.5026.5023.80-0.90%21,766
Dec 16, 202526.7226.8026.6526.7424.020.22%54,971
Dec 15, 202526.9626.9626.6426.6823.97-0.19%8,032
Dec 12, 202527.4727.4726.6426.7324.01-0.74%19,073
Dec 11, 202526.8526.9326.7026.9324.190.60%27,446
Dec 10, 202526.8026.8526.6826.7724.050.53%9,085
Dec 9, 202526.7726.7826.6226.6323.92-0.08%15,308
Dec 8, 202526.8626.8726.6526.6523.94-0.45%17,669
Dec 5, 202526.7826.8026.6526.7724.050.07%23,301
Dec 4, 202526.7426.7526.6126.7524.030.26%30,055
Dec 3, 202526.6226.7426.5826.6823.970.49%11,883