MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XV — Simplify Target 15 Distribution ETF
NYSE ArcaSimplify Target 15 Distribution ETF
$24.11
-0.03(-0.12%)
- O
- 24.13
- H
- 24.16
- L
- 24.09
- V
- 55.93K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.11
Period Return-6.08%
Period High$27.47
Period Low$23.40
Avg Daily Volume34.2K
Total Trading Days365
XV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.13 | $24.16 | $24.09 | $24.11 | $-0.03 | -0.12% | 55,932 | $24.12 | $24.09 $24.16 |
| Oct 7, 2026 | $24.30 | $24.30 | $24.12 | $24.14 | $-0.14 | -0.59% | 32,578 | $24.18 | $24.12 $24.30 |
| Oct 6, 2026 | $24.33 | $24.36 | $24.28 | $24.28 | $-0.04 | -0.15% | 40,268 | $24.32 | $24.28 $24.36 |
| Oct 5, 2026 | $24.23 | $24.35 | $24.16 | $24.32 | +$0.05 | +0.21% | 37,702 | $24.27 | $24.16 $24.35 |
| Oct 2, 2026 | $24.25 | $24.29 | $24.18 | $24.27 | +$0.12 | +0.50% | 39,866 | $24.24 | $24.18 $24.29 |
| Oct 1, 2026 | $24.10 | $24.20 | $24.03 | $24.15 | +$0.05 | +0.21% | 43,690 | $24.11 | $24.03 $24.20 |
| Sep 30, 2026 | $24.08 | $24.23 | $24.06 | $24.10 | +$0.06 | +0.25% | 46,905 | $24.18 | $24.06 $24.23 |
| Sep 29, 2026 | $24.10 | $24.14 | $24.03 | $24.04 | $-0.11 | -0.46% | 667,396 | $24.04 | $24.03 $24.14 |
| Sep 28, 2026 | $24.22 | $24.22 | $24.10 | $24.15 | $-0.05 | -0.21% | 47,857 | $24.13 | $24.10 $24.22 |
| Sep 25, 2026 | $24.25 | $24.29 | $24.20 | $24.20 | $-0.30 | -1.22% | 49,087 | $24.24 | $24.20 $24.29 |
| Sep 24, 2026 | $24.50 | $24.57 | $24.44 | $24.50 | +$0.00 | +0.00% | 50,761 | $24.49 | $24.44 $24.57 |
| Sep 23, 2026 | $24.67 | $24.69 | $24.50 | $24.50 | $-0.18 | -0.73% | 51,570 | $24.61 | $24.50 $24.69 |
| Sep 22, 2026 | $24.68 | $24.74 | $24.66 | $24.68 | $-0.04 | -0.16% | 42,825 | $24.70 | $24.66 $24.74 |
| Sep 21, 2026 | $24.62 | $24.81 | $24.62 | $24.72 | +$0.11 | +0.45% | 93,948 | $24.76 | $24.62 $24.81 |
| Sep 18, 2026 | $24.57 | $24.64 | $24.53 | $24.61 | $-0.03 | -0.12% | 62,381 | $24.60 | $24.53 $24.64 |
| Sep 17, 2026 | $24.45 | $24.65 | $24.45 | $24.64 | +$0.24 | +0.98% | 28,407 | $24.60 | $24.45 $24.65 |
| Sep 16, 2026 | $24.49 | $24.58 | $24.32 | $24.40 | $-0.08 | -0.33% | 55,764 | $24.47 | $24.32 $24.58 |
| Sep 15, 2026 | $24.56 | $24.60 | $24.46 | $24.48 | $-0.06 | -0.24% | 43,158 | $24.53 | $24.46 $24.60 |
| Sep 14, 2026 | $24.50 | $24.61 | $24.50 | $24.54 | $-0.08 | -0.32% | 24,423 | $24.56 | $24.50 $24.61 |
| Sep 11, 2026 | $24.61 | $24.63 | $24.55 | $24.62 | +$0.12 | +0.49% | 28,543 | $24.59 | $24.55 $24.63 |
| Sep 10, 2026 | $24.61 | $24.61 | $24.45 | $24.50 | $-0.10 | -0.41% | 43,323 | $24.53 | $24.45 $24.61 |
| Sep 9, 2026 | $24.70 | $24.78 | $24.60 | $24.60 | $-0.20 | -0.81% | 44,913 | $24.71 | $24.60 $24.78 |
| Sep 8, 2026 | $24.86 | $24.86 | $24.71 | $24.80 | +$0.04 | +0.16% | 31,596 | $24.81 | $24.71 $24.86 |
| Sep 4, 2026 | $24.75 | $24.76 | $24.70 | $24.76 | +$0.02 | +0.08% | 23,708 | $24.74 | $24.70 $24.76 |
| Sep 3, 2026 | $24.69 | $24.84 | $24.62 | $24.74 | +$0.11 | +0.45% | 23,595 | $24.73 | $24.62 $24.84 |
| Sep 2, 2026 | $24.53 | $24.65 | $24.53 | $24.63 | +$0.12 | +0.49% | 26,114 | $24.60 | $24.53 $24.65 |
| Sep 1, 2026 | $24.70 | $24.70 | $24.50 | $24.51 | $-0.17 | -0.69% | 40,454 | $24.54 | $24.50 $24.70 |
| Aug 31, 2026 | $24.70 | $24.71 | $24.52 | $24.68 | $-0.02 | -0.08% | 66,337 | $24.60 | $24.52 $24.71 |
| Aug 28, 2026 | $24.82 | $24.86 | $24.69 | $24.70 | $-0.14 | -0.56% | 65,686 | $24.75 | $24.69 $24.86 |
| Aug 27, 2026 | $24.61 | $24.84 | $24.60 | $24.84 | +$0.21 | +0.85% | 67,700 | $24.66 | $24.60 $24.84 |