Skip to main content
Simplify Ancorato Target 25 Distribution ETF (XXV)
NYSEARCA: XXV · Real-Time Price · USD
23.51
+0.35 (1.50%)
Jun 29, 2026, 3:19 PM EDT - Market open

XXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202623.1923.7023.1923.63-2.02%16,853
Jun 26, 202622.9923.2322.9223.1623.161.59%34,881
Jun 25, 202623.1023.1022.7722.8022.80-1.47%77,744
Jun 24, 202623.6823.7223.5123.6223.14-0.51%27,172
Jun 23, 202623.8623.8723.6523.7423.26-1.00%32,827
Jun 22, 202624.1824.1823.9823.9823.49-0.91%27,766
Jun 18, 202624.3224.3623.9924.2023.711.03%22,056
Jun 17, 202624.0024.2423.8623.9523.47-0.28%12,111
Jun 16, 202623.9824.0923.7924.0223.53-0.55%384,606
Jun 15, 202624.0624.2224.0324.1523.661.27%30,054
Jun 12, 202623.6723.8823.6323.8523.37-0.11%13,217
Jun 11, 202623.5523.9223.4523.8823.391.34%31,859
Jun 10, 202623.7423.8323.5623.5623.08-0.93%9,002
Jun 9, 202623.9024.1023.5023.7823.30-0.63%8,909
Jun 8, 202623.9724.0423.8123.9323.450.36%12,159
Jun 5, 202624.2124.2123.6523.8523.36-1.42%38,575
Jun 4, 202624.0424.2624.0424.1923.700.88%9,730
Jun 3, 202623.8924.0923.8423.9823.49-0.58%15,157
Jun 2, 202623.6924.1423.6924.1223.63-1.17%68,356
Jun 1, 202624.2224.4824.1624.4123.910.73%14,005
May 29, 202624.1424.3124.1024.2323.740.67%18,938
May 28, 202623.6024.1123.6024.0723.581.89%7,272
May 27, 202623.7123.7123.5323.6223.14-0.36%13,578
May 26, 202623.7323.8023.5423.7123.220.89%53,416
May 22, 202623.9524.1123.9023.9823.020.41%33,849
May 21, 202623.7523.9223.7423.8822.930.59%17,536
May 20, 202623.5423.7723.5123.7422.790.92%18,364
May 19, 202623.5423.5623.4823.5222.58-0.29%6,961
May 18, 202623.5923.7123.5123.5922.65-0.08%20,784
May 15, 202623.7923.8323.5923.6122.67-0.76%22,129
May 14, 202623.8223.8223.5923.7922.840.41%15,742
May 13, 202623.9323.9323.6523.6922.75-0.06%18,708
May 12, 202623.6523.8023.5923.7122.76-0.65%14,054
May 11, 202623.7323.9523.6923.8622.91-0.35%14,940
May 8, 202623.9223.9623.8823.9422.990.24%6,407
May 7, 202623.9124.0323.8523.8922.930.45%9,241
May 6, 202623.5023.7823.5023.7822.831.29%19,910
May 5, 202623.5023.5523.4523.4822.54-0.28%9,228
May 4, 202623.4123.6623.4123.5422.600.52%18,377
May 1, 202623.5323.5523.4223.4222.480.72%26,150
Apr 30, 202623.1623.4123.1623.2522.32-0.04%90,721
Apr 29, 202623.4223.4223.1823.2622.330.13%30,210
Apr 28, 202623.2123.5023.1923.2322.30-0.39%85,969
Apr 27, 202623.3623.5123.3223.3222.39-0.68%134,984
Apr 24, 202623.7523.9923.7523.9622.540.73%4,767
Apr 23, 202623.8823.9123.7523.7922.38-1.53%26,621
Apr 22, 202624.3224.3224.1024.1622.730.87%24,801
Apr 21, 202624.0424.1523.9123.9522.53-0.13%17,196
Apr 20, 202624.1024.2023.9323.9822.56-0.29%56,991
Apr 17, 202624.1124.1223.9424.0522.630.33%7,256
Apr 16, 202624.1324.1323.8523.9722.550.33%9,069
Apr 15, 202623.7223.8923.5423.8922.481.30%13,699
Apr 14, 202623.3823.6323.3823.5822.191.66%17,180
Apr 13, 202623.0023.2323.0023.2021.831.13%93,441
Apr 10, 202622.8223.0022.8222.9421.580.61%8,585
Apr 9, 202622.8822.8822.7222.8021.45-0.44%10,953
Apr 8, 202623.0523.0522.8222.9021.550.25%3,096
Apr 7, 202622.7522.8522.6322.8521.490.01%12,318
Apr 6, 202622.8522.9122.7722.8421.49-0.16%30,913
Apr 2, 202622.7222.8822.6122.8821.530.10%10,955
Apr 1, 202622.8322.9422.7522.8621.510.87%12,853
Mar 31, 202622.5022.7022.3722.6621.322.00%40,765
Mar 30, 202622.6522.6522.1922.2220.90-0.91%29,026
Mar 27, 202622.5522.5622.3822.4221.09-1.30%17,252
Mar 26, 202622.8922.9422.7022.7221.37-1.79%18,679
Mar 25, 202623.6823.6823.5523.6121.760.34%58,758
Mar 24, 202623.5023.5423.2923.5321.69-0.21%12,822
Mar 23, 202623.2923.5923.2923.5821.730.81%10,801
Mar 20, 202623.7023.7023.3423.3921.56-2.54%11,448
Mar 19, 202623.7724.0323.7724.0022.12-5,003
Mar 18, 202624.0024.1223.9824.0022.120.21%25,466
Mar 17, 202623.9724.0023.9323.9522.070.04%9,506
Mar 16, 202623.8924.0123.8923.9422.070.80%9,367
Mar 13, 202623.9924.0123.7323.7521.89-1.29%23,819
Mar 12, 202624.1224.1724.0424.0622.18-0.66%6,987
Mar 11, 202624.2324.3424.2124.2222.320.41%21,555
Mar 10, 202624.1724.1824.0624.1222.23-0.25%18,815
Mar 9, 202623.9724.2023.9524.1822.29-0.14%62,627
Mar 6, 202624.0424.2524.0424.2122.32-0.72%34,302
Mar 5, 202624.2224.3924.1824.3922.480.49%6,638
Mar 4, 202624.0824.3224.0824.2722.371.38%15,699
Mar 3, 202623.8724.0223.8323.9422.07-0.87%6,216
Mar 2, 202623.7224.1523.7224.1522.260.88%28,631
Feb 27, 202623.8923.9823.8523.9422.07-0.54%13,149
Feb 26, 202624.0924.0923.8624.0722.190.01%22,789
Feb 25, 202623.9924.1123.8224.0722.180.32%66,850
Feb 24, 202623.9023.9923.6823.9922.110.29%20,442
Feb 23, 202624.5324.5324.2724.4222.05-0.54%85,973
Feb 20, 202624.3724.6024.3424.5522.170.19%12,200
Feb 19, 202624.3024.5524.2724.5122.120.32%30,889
Feb 18, 202624.4824.4924.2624.4322.050.18%12,511
Feb 17, 202624.3024.4524.0824.3822.010.09%24,738
Feb 13, 202624.3524.5224.3224.3621.990.04%19,013
Feb 12, 202624.6324.6924.3324.3521.98-1.57%28,537
Feb 11, 202624.9924.9924.5424.7422.33-0.65%18,263
Feb 10, 202624.8924.9124.8524.9022.480.12%10,636
Feb 9, 202624.6724.9724.5824.8722.450.81%45,032
Feb 6, 202624.3324.7224.3324.6722.270.94%36,050
Feb 5, 202624.5724.5724.0524.4422.07-1.37%86,596
Feb 4, 202625.1025.1024.3924.7822.37-1.12%45,183