Skip to main content
Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
23.23
-0.09 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
23.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

XXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2123.5023.1923.25--0.30%85,691
Apr 27, 202623.3623.5123.3223.3223.32-2.67%134,984
Apr 24, 202623.7523.9923.7523.9623.480.73%4,767
Apr 23, 202623.8823.9123.7523.7923.31-1.54%26,621
Apr 22, 202624.3224.3224.1024.1623.670.87%24,801
Apr 21, 202624.0424.1523.9123.9523.47-0.13%17,196
Apr 20, 202624.1024.2023.9323.9823.50-0.30%56,991
Apr 17, 202624.1124.1223.9424.0523.570.33%7,256
Apr 16, 202624.1324.1323.8523.9723.490.33%9,069
Apr 15, 202623.7223.8923.5423.8923.411.31%13,699
Apr 14, 202623.3823.6323.3823.5823.111.66%17,180
Apr 13, 202623.0023.2323.0023.2022.741.13%93,441
Apr 10, 202622.8223.0022.8222.9422.480.61%8,585
Apr 9, 202622.8822.8822.7222.8022.34-0.45%10,953
Apr 8, 202623.0523.0522.8222.9022.440.25%3,096
Apr 7, 202622.7522.8522.6322.8522.390.01%12,318
Apr 6, 202622.8522.9122.7722.8422.39-0.16%30,913
Apr 2, 202622.7222.8822.6122.8822.420.10%10,955
Apr 1, 202622.8322.9422.7522.8622.400.87%12,853
Mar 31, 202622.5022.7022.3722.6622.212.00%40,765
Mar 30, 202622.6522.6522.1922.2221.77-0.91%29,026
Mar 27, 202622.5522.5622.3822.4221.97-1.30%17,252
Mar 26, 202622.8922.9422.7022.7222.26-3.79%18,679
Mar 25, 202623.6823.6823.5523.6122.670.34%58,758
Mar 24, 202623.5023.5423.2923.5322.59-0.21%12,822
Mar 23, 202623.2923.5923.2923.5822.640.81%10,801
Mar 20, 202623.7023.7023.3423.3922.46-2.54%11,448
Mar 19, 202623.7724.0323.7724.0023.04-5,003
Mar 18, 202624.0024.1223.9824.0023.040.21%25,466
Mar 17, 202623.9724.0023.9323.9522.990.04%9,506
Mar 16, 202623.8924.0123.8923.9422.980.80%9,367
Mar 13, 202623.9924.0123.7323.7522.80-1.29%23,819
Mar 12, 202624.1224.1724.0424.0623.10-0.66%6,987
Mar 11, 202624.2324.3424.2124.2223.250.41%21,555
Mar 10, 202624.1724.1824.0624.1223.16-0.25%18,815
Mar 9, 202623.9724.2023.9524.1823.21-0.14%62,627
Mar 6, 202624.0424.2524.0424.2123.25-0.72%34,302
Mar 5, 202624.2224.3924.1824.3923.420.49%6,638
Mar 4, 202624.0824.3224.0824.2723.301.38%15,699
Mar 3, 202623.8724.0223.8323.9422.98-0.87%6,216
Mar 2, 202623.7224.1523.7224.1523.190.88%28,631
Feb 27, 202623.8923.9823.8523.9422.98-0.54%13,149
Feb 26, 202624.0924.0923.8624.0723.110.01%22,789
Feb 25, 202623.9924.1123.8224.0723.110.33%66,850
Feb 24, 202623.9023.9923.6823.9923.03-1.76%20,442
Feb 23, 202624.5324.5324.2724.4222.96-0.54%85,973
Feb 20, 202624.3724.6024.3424.5523.090.20%12,200
Feb 19, 202624.3024.5524.2724.5123.040.32%30,889
Feb 18, 202624.4824.4924.2624.4322.970.18%12,511
Feb 17, 202624.3024.4524.0824.3822.930.09%24,738
Feb 13, 202624.3524.5224.3224.3622.910.04%19,013
Feb 12, 202624.6324.6924.3324.3522.90-1.57%28,537
Feb 11, 202624.9924.9924.5424.7423.26-0.65%18,263
Feb 10, 202624.8924.9124.8524.9023.420.12%10,636
Feb 9, 202624.6724.9724.5824.8723.390.81%45,032
Feb 6, 202624.3324.7224.3324.6723.200.94%36,050
Feb 5, 202624.5724.5724.0524.4422.98-1.37%86,596
Feb 4, 202625.1025.1024.3924.7823.30-1.12%45,183
Feb 3, 202625.4325.4324.9525.0623.570.24%42,911
Feb 2, 202625.0725.1224.8625.0023.510.12%15,844
Jan 30, 202624.8025.1024.8024.9723.48-0.06%201,708
Jan 29, 202625.3025.3024.9124.9823.49-0.62%30,257
Jan 28, 202625.2825.4025.1425.1423.64-0.95%28,804
Jan 27, 202625.5525.5525.2725.3823.87-1.16%30,434
Jan 26, 202626.0026.0725.6525.6823.64-1.09%110,304
Jan 23, 202625.9826.1625.9625.9623.900.04%38,252
Jan 22, 202625.8526.0525.7825.9523.890.50%29,399
Jan 21, 202625.7826.0725.6725.8223.770.27%276,489
Jan 20, 202625.7025.9625.6625.7523.71-0.08%41,936
Jan 16, 202626.1026.1025.7525.7723.72-0.12%18,990
Jan 15, 202625.9526.0125.6825.8023.75-0.58%24,309
Jan 14, 202625.8525.9925.6425.9523.890.74%27,595
Jan 13, 202625.7525.8525.5825.7623.710.08%17,050
Jan 12, 202625.5925.7425.5525.7423.700.74%14,193
Jan 9, 202625.3525.6125.3325.5523.520.67%31,894
Jan 8, 202625.4325.4825.3525.3823.37-0.39%13,052
Jan 7, 202625.4225.5925.4025.4823.460.05%12,468
Jan 6, 202625.5025.5025.3125.4723.44-0.41%20,316
Jan 5, 202625.7025.7025.4325.5723.540.87%37,297
Jan 2, 202625.5725.5725.3025.3523.34-0.31%21,486
Dec 31, 202525.4325.5925.4325.4323.41-0.32%233,698
Dec 30, 202525.7325.7325.4625.5123.490.10%15,496
Dec 29, 202525.5425.5825.1925.4923.46-0.21%13,918
Dec 26, 202525.5125.6825.4025.5423.51-0.24%67,069
Dec 24, 202525.5025.6425.5025.6023.570.19%4,096
Dec 23, 202525.5025.6025.4425.5523.52-2.57%39,781
Dec 22, 202526.1826.3026.1726.2323.590.83%11,092
Dec 19, 202525.8626.0425.8626.0123.401.32%19,012
Dec 18, 202525.6825.8025.6725.6723.090.63%6,773
Dec 17, 202526.0026.0025.5125.5122.95-1.51%70,556
Dec 16, 202525.9425.9825.7025.9023.300.20%6,732
Dec 15, 202526.3926.3925.8525.8523.25-0.19%12,487
Dec 12, 202527.5627.5625.7025.9023.30-0.82%20,069
Dec 11, 202525.8526.1825.8526.1123.490.28%15,713
Dec 10, 202525.9826.1725.9526.0423.420.54%15,836
Dec 9, 202525.8025.9825.8025.9023.300.42%6,869
Dec 8, 202526.0426.0425.7525.7923.20-0.13%15,351
Dec 5, 202525.8225.9425.8225.8323.230.29%17,337
Dec 4, 202526.0526.0525.5425.7523.16-0.48%58,333
Dec 3, 202526.3626.3625.6025.8823.280.45%28,121