MARKET IS OPEN
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%
XXV — Simplify Ancorato Target 25 Distribution ETF
NYSE ArcaSimplify Ancorato Target 25 Distribution ETF
$23.42
-0.21(-0.87%)
- O
- 23.51
- H
- 23.63
- L
- 23.37
- V
- 18.56K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.42
Period Return-6.34%
Period High$27.56
Period Low$21.55
Avg Daily Volume34.3K
Total Trading Days223
XXV — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.51 | $23.63 | $23.37 | $23.42 | $-0.21 | -0.87% | 18,558 | $23.51 | $23.37 $23.63 |
| Oct 7, 2026 | $23.50 | $23.68 | $23.50 | $23.62 | $-0.05 | -0.19% | 26,727 | $23.59 | $23.50 $23.68 |
| Oct 6, 2026 | $23.54 | $23.70 | $23.54 | $23.67 | +$0.14 | +0.60% | 9,729 | $23.66 | $23.54 $23.70 |
| Oct 5, 2026 | $23.50 | $23.57 | $23.50 | $23.52 | +$0.06 | +0.27% | 16,174 | $23.53 | $23.50 $23.57 |
| Oct 2, 2026 | $23.48 | $23.58 | $23.41 | $23.46 | +$0.16 | +0.69% | 33,582 | $23.49 | $23.41 $23.58 |
| Oct 1, 2026 | $23.15 | $23.33 | $23.08 | $23.30 | +$0.33 | +1.44% | 37,249 | $23.21 | $23.08 $23.33 |
| Sep 30, 2026 | $23.03 | $23.07 | $22.97 | $22.97 | +$0.02 | +0.09% | 42,545 | $23.03 | $22.97 $23.07 |
| Sep 29, 2026 | $22.96 | $23.14 | $22.93 | $22.95 | +$0.14 | +0.61% | 39,140 | $22.95 | $22.93 $23.14 |
| Sep 28, 2026 | $22.95 | $22.96 | $22.65 | $22.81 | $-0.37 | -1.60% | 79,713 | $22.83 | $22.65 $22.96 |
| Sep 25, 2026 | $23.30 | $23.30 | $23.17 | $23.18 | $-0.45 | -1.90% | 60,962 | $23.20 | $23.17 $23.30 |
| Sep 24, 2026 | $23.52 | $23.72 | $23.51 | $23.63 | $-0.01 | -0.04% | 21,245 | $23.60 | $23.51 $23.72 |
| Sep 23, 2026 | $23.70 | $23.75 | $23.55 | $23.64 | $-0.05 | -0.21% | 43,746 | $23.65 | $23.55 $23.75 |
| Sep 22, 2026 | $23.71 | $23.71 | $23.58 | $23.69 | $-0.02 | -0.09% | 39,666 | $23.68 | $23.58 $23.71 |
| Sep 21, 2026 | $23.46 | $23.77 | $23.46 | $23.71 | +$0.43 | +1.84% | 42,596 | $23.69 | $23.46 $23.77 |
| Sep 18, 2026 | $23.22 | $23.28 | $23.16 | $23.28 | +$0.03 | +0.14% | 26,125 | $23.23 | $23.16 $23.28 |
| Sep 17, 2026 | $23.29 | $23.29 | $23.14 | $23.25 | +$0.16 | +0.69% | 23,782 | $23.22 | $23.14 $23.29 |
| Sep 16, 2026 | $22.97 | $23.15 | $22.96 | $23.09 | +$0.16 | +0.70% | 88,775 | $23.03 | $22.96 $23.15 |
| Sep 15, 2026 | $23.08 | $23.09 | $22.93 | $22.93 | $-0.15 | -0.65% | 73,159 | $23.03 | $22.93 $23.09 |
| Sep 14, 2026 | $23.08 | $23.16 | $23.00 | $23.08 | $-0.27 | -1.14% | 20,390 | $23.10 | $23.00 $23.16 |
| Sep 11, 2026 | $23.31 | $23.42 | $23.26 | $23.35 | +$0.16 | +0.68% | 14,900 | $23.36 | $23.26 $23.42 |
| Sep 10, 2026 | $23.33 | $23.33 | $23.14 | $23.19 | $-0.33 | -1.40% | 10,145 | $23.26 | $23.14 $23.33 |
| Sep 9, 2026 | $23.57 | $23.60 | $23.52 | $23.52 | $-0.08 | -0.34% | 27,066 | $23.56 | $23.52 $23.60 |
| Sep 8, 2026 | $23.44 | $23.70 | $23.42 | $23.60 | +$0.23 | +1.00% | 40,534 | $23.60 | $23.42 $23.70 |
| Sep 4, 2026 | $23.31 | $23.39 | $23.29 | $23.37 | +$0.11 | +0.46% | 13,009 | $23.34 | $23.29 $23.39 |
| Sep 3, 2026 | $23.16 | $23.53 | $23.14 | $23.26 | +$0.20 | +0.85% | 14,700 | $23.32 | $23.14 $23.53 |
| Sep 2, 2026 | $23.02 | $23.09 | $22.97 | $23.07 | +$0.05 | +0.20% | 30,179 | $23.03 | $22.97 $23.09 |
| Sep 1, 2026 | $23.00 | $23.14 | $23.00 | $23.02 | $-0.21 | -0.90% | 15,362 | $23.08 | $23.00 $23.14 |
| Aug 31, 2026 | $23.22 | $23.32 | $23.20 | $23.23 | +$0.05 | +0.19% | 41,248 | $23.24 | $23.20 $23.32 |
| Aug 28, 2026 | $23.36 | $23.47 | $23.17 | $23.19 | $-0.12 | -0.50% | 18,795 | $23.31 | $23.17 $23.47 |
| Aug 27, 2026 | $23.37 | $23.39 | $23.20 | $23.30 | +$0.10 | +0.44% | 67,676 | $23.27 | $23.20 $23.39 |