(XVV)
CBOE: XVV
· Real-Time Price · USD
49.79
-0.14 (-0.28%)
At close: Aug 15, 2025, 3:05 PM
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.99 | 49.99 | 49.69 | 49.79 | 49.79 | -0.28% | 29,505 |
| Aug 14, 2025 | 49.71 | 50.11 | 49.71 | 49.93 | 49.93 | 0.10% | 27,431 |
| Aug 13, 2025 | 49.90 | 49.91 | 49.66 | 49.88 | 49.88 | 0.52% | 35,004 |
| Aug 12, 2025 | 49.39 | 49.66 | 49.30 | 49.62 | 49.62 | 1.16% | 27,600 |
| Aug 11, 2025 | 49.25 | 49.28 | 49.04 | 49.05 | 49.05 | -0.26% | 5,204 |
| Aug 8, 2025 | 48.98 | 49.23 | 48.98 | 49.18 | 49.18 | 0.94% | 1,650,500 |
| Aug 7, 2025 | 49.07 | 49.07 | 48.53 | 48.72 | 48.72 | -0.16% | 15,000 |
| Aug 6, 2025 | 48.49 | 48.88 | 48.49 | 48.80 | 48.80 | 0.64% | 16,100 |
| Aug 5, 2025 | 48.72 | 48.79 | 48.39 | 48.49 | 48.49 | -0.39% | 18,203 |
| Aug 4, 2025 | 48.28 | 48.69 | 48.28 | 48.68 | 48.68 | 1.52% | 32,408 |
| Aug 1, 2025 | 48.21 | 48.25 | 47.78 | 47.95 | 47.95 | -1.66% | 74,800 |
| Jul 31, 2025 | 49.51 | 49.51 | 48.73 | 48.76 | 48.76 | -0.31% | 7,718 |
| Jul 30, 2025 | 49.06 | 49.13 | 48.70 | 48.91 | 48.91 | -0.12% | 1,935 |
| Jul 29, 2025 | 49.37 | 49.37 | 48.97 | 48.97 | 48.97 | -0.43% | 15,334 |
| Jul 28, 2025 | 49.28 | 49.55 | 49.04 | 49.18 | 49.18 | 0.08% | 19,802 |
| Jul 25, 2025 | 49.05 | 49.22 | 49.05 | 49.14 | 49.14 | 0.45% | 1,500 |
| Jul 24, 2025 | 49.00 | 49.08 | 48.92 | 48.92 | 48.92 | 0.23% | 15,046 |
| Jul 23, 2025 | 48.63 | 48.86 | 48.63 | 48.81 | 48.81 | 0.51% | 12,900 |
| Jul 22, 2025 | 48.58 | 48.58 | 48.31 | 48.56 | 48.56 | 0.23% | 18,342 |
| Jul 21, 2025 | 48.41 | 48.71 | 48.41 | 48.45 | 48.45 | 0.08% | 13,413 |