(XV)
AMEX: XV
· Real-Time Price · USD
26.83
0.11 (0.41%)
At close: Aug 19, 2025, 3:59 PM
XV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.66 | 26.94 | 26.65 | 26.72 | n/a | -0.41% | 21,577 |
| Aug 18, 2025 | 26.74 | 26.91 | 26.74 | 26.83 | n/a | 0.30% | 13,400 |
| Aug 15, 2025 | 26.90 | 26.92 | 26.68 | 26.75 | 26.75 | -0.15% | 159,400 |
| Aug 14, 2025 | 26.76 | 26.89 | 26.76 | 26.79 | 26.79 | -0.33% | 13,900 |
| Aug 13, 2025 | 26.85 | 26.97 | 26.80 | 26.88 | 26.88 | -0.11% | 14,500 |
| Aug 12, 2025 | 26.80 | 26.98 | 26.62 | 26.91 | 26.91 | 0.67% | 10,100 |
| Aug 11, 2025 | 27.07 | 27.07 | 26.44 | 26.73 | 26.73 | 0.26% | 49,200 |
| Aug 8, 2025 | 26.99 | 27.16 | 26.54 | 26.66 | 26.66 | 0.53% | 11,700 |
| Aug 7, 2025 | 26.73 | 26.73 | 26.40 | 26.52 | 26.52 | -0.19% | 26,600 |
| Aug 6, 2025 | 26.36 | 26.70 | 26.36 | 26.57 | 26.57 | 0.64% | 25,200 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.40 | 26.40 | 26.40 | -0.19% | 18,600 |
| Aug 4, 2025 | 26.30 | 26.60 | 26.30 | 26.45 | 26.45 | 0.46% | 15,400 |
| Aug 1, 2025 | 26.40 | 26.40 | 26.07 | 26.33 | 26.33 | -0.27% | 20,100 |
| Jul 31, 2025 | 26.49 | 26.63 | 26.40 | 26.40 | 26.40 | -0.19% | 16,300 |
| Jul 30, 2025 | 26.65 | 26.68 | 26.45 | 26.45 | 26.45 | -0.53% | 13,100 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.46 | 26.59 | 26.59 | 0.11% | 30,700 |
| Jul 28, 2025 | 26.78 | 26.78 | 26.54 | 26.56 | 26.56 | -1.63% | 34,900 |
| Jul 25, 2025 | 26.90 | 27.00 | 26.79 | 27.00 | 26.67 | 0.67% | 16,000 |
| Jul 24, 2025 | 26.85 | 26.98 | 26.80 | 26.82 | 26.49 | 0.00% | 16,100 |
| Jul 23, 2025 | 27.00 | 27.00 | 26.82 | 26.82 | 26.49 | 0.19% | 17,700 |