(XVV)
CBOE: XVV
· Real-Time Price · USD
49.73
-0.43 (-0.86%)
At close: Aug 29, 2025, 10:58 AM
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.06 | 50.20 | 49.85 | 50.16 | 50.17 | 0.36% | 6,914 |
| Aug 27, 2025 | 49.82 | 50.01 | 49.78 | 49.98 | 49.98 | -0.14% | 9,600 |
| Aug 26, 2025 | 49.65 | 50.11 | 49.61 | 50.05 | 50.05 | 0.70% | 32,500 |
| Aug 25, 2025 | 49.75 | 50.08 | 49.69 | 49.70 | 49.70 | -0.20% | 9,419 |
| Aug 22, 2025 | 49.77 | 49.89 | 49.77 | 49.80 | 49.80 | 1.53% | 3,300 |
| Aug 21, 2025 | 49.01 | 49.13 | 48.95 | 49.05 | 49.05 | -0.41% | 4,614 |
| Aug 20, 2025 | 49.35 | 49.35 | 48.81 | 49.25 | 49.25 | -0.38% | 14,232 |
| Aug 19, 2025 | 49.75 | 49.75 | 49.34 | 49.44 | 49.44 | -0.62% | 13,700 |
| Aug 18, 2025 | 49.65 | 49.75 | 49.65 | 49.75 | 49.75 | -0.08% | 22,300 |
| 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 |