Skip to main content
Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
24.21
-0.18 (-0.72%)
Mar 6, 2026, 4:00 PM EST - Market closed

XXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0424.2524.0424.2124.21-0.72%34,302
Mar 5, 202624.2224.3924.1824.3924.390.49%6,638
Mar 4, 202624.0824.3224.0824.2724.271.38%15,688
Mar 3, 202623.8724.0223.8323.9423.94-0.87%6,216
Mar 2, 202623.7224.1523.7224.1524.150.88%28,627
Feb 27, 202623.8923.9823.8523.9423.94-0.54%13,149
Feb 26, 202624.0924.0923.8624.0724.070.01%22,789
Feb 25, 202623.9924.1123.8224.0724.070.33%66,840
Feb 24, 202623.9023.9923.6823.9923.99-1.76%20,442
Feb 23, 202624.5324.5324.2724.4223.92-0.54%85,973
Feb 20, 202624.3724.6024.3424.5524.050.20%12,200
Feb 19, 202624.3024.5524.2724.5124.000.32%30,889
Feb 18, 202624.4824.4924.2624.4323.930.18%12,511
Feb 17, 202624.3024.4524.0824.3823.880.09%24,738
Feb 13, 202624.3524.5224.3224.3623.860.04%19,013
Feb 12, 202624.6324.6924.3324.3523.85-1.57%28,537
Feb 11, 202624.9924.9924.5424.7424.23-0.65%18,263
Feb 10, 202624.8924.9124.8524.9024.390.12%10,636
Feb 9, 202624.6724.9724.5824.8724.360.81%45,032
Feb 6, 202624.3324.7224.3324.6724.160.94%36,050
Feb 5, 202624.5724.5724.0524.4423.94-1.37%86,596
Feb 4, 202625.1025.1024.3924.7824.27-1.12%45,183
Feb 3, 202625.4325.4324.9525.0624.550.24%42,911
Feb 2, 202625.0725.1224.8625.0024.490.12%15,844
Jan 30, 202624.8025.1024.8024.9724.46-0.06%201,708
Jan 29, 202625.3025.3024.9124.9824.47-0.62%30,257
Jan 28, 202625.2825.4025.1425.1424.63-0.95%28,804
Jan 27, 202625.5525.5525.2725.3824.86-1.16%30,434
Jan 26, 202626.0026.0725.6525.6824.62-1.09%110,304
Jan 23, 202625.9826.1625.9625.9624.890.04%38,252
Jan 22, 202625.8526.0525.7825.9524.880.50%29,399
Jan 21, 202625.7826.0725.6725.8224.760.27%276,489
Jan 20, 202625.7025.9625.6625.7524.69-0.08%41,936
Jan 16, 202626.1026.1025.7525.7724.71-0.12%18,990
Jan 15, 202625.9526.0125.6825.8024.74-0.58%24,309
Jan 14, 202625.8525.9925.6425.9524.880.74%27,595
Jan 13, 202625.7525.8525.5825.7624.700.08%17,050
Jan 12, 202625.5925.7425.5525.7424.680.74%14,193
Jan 9, 202625.3525.6125.3325.5524.500.67%31,894
Jan 8, 202625.4325.4825.3525.3824.34-0.39%13,052
Jan 7, 202625.4225.5925.4025.4824.430.05%12,468
Jan 6, 202625.5025.5025.3125.4724.42-0.41%20,316
Jan 5, 202625.7025.7025.4325.5724.520.87%37,297
Jan 2, 202625.5725.5725.3025.3524.31-0.31%21,486
Dec 31, 202525.4325.5925.4325.4324.39-0.32%233,698
Dec 30, 202525.7325.7325.4625.5124.460.10%15,496
Dec 29, 202525.5425.5825.1925.4924.44-0.21%13,918
Dec 26, 202525.5125.6825.4025.5424.49-0.24%67,069
Dec 24, 202525.5025.6425.5025.6024.550.19%4,096
Dec 23, 202525.5025.6025.4425.5524.50-2.57%39,781
Dec 22, 202526.1826.3026.1726.2324.570.83%11,092
Dec 19, 202525.8626.0425.8626.0124.371.32%19,012
Dec 18, 202525.6825.8025.6725.6724.050.63%6,773
Dec 17, 202526.0026.0025.5125.5123.90-1.51%70,556
Dec 16, 202525.9425.9825.7025.9024.270.20%6,732
Dec 15, 202526.3926.3925.8525.8524.22-0.19%12,487
Dec 12, 202527.5627.5625.7025.9024.27-0.82%20,069
Dec 11, 202525.8526.1825.8526.1124.470.28%15,713
Dec 10, 202525.9826.1725.9526.0424.400.54%15,836
Dec 9, 202525.8025.9825.8025.9024.270.42%6,869
Dec 8, 202526.0426.0425.7525.7924.17-0.13%15,351
Dec 5, 202525.8225.9425.8225.8324.200.29%17,337
Dec 4, 202526.0526.0525.5425.7524.13-0.48%58,333
Dec 3, 202526.3626.3625.6025.8824.240.45%28,121
Dec 2, 202525.6625.8225.6625.7624.140.83%145,068
Dec 1, 202525.3825.6825.3825.5523.940.65%9,999
Nov 28, 202525.4225.4225.3625.3823.780.32%3,463
Nov 26, 202525.2425.4825.2425.3023.710.64%203,648
Nov 25, 202525.0125.1424.6625.1423.56-1.84%15,981
Nov 24, 202525.4825.6525.3625.6124.001.77%18,490
Nov 21, 202525.0625.2724.8125.1723.581.39%11,728
Nov 20, 202525.5125.6424.7524.8223.26-1.23%10,848
Nov 19, 202525.2925.4225.0725.1323.550.52%16,896