XLV returned 13.9% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $153.70 | $153.93 | $152.87 | $152.91 | 4,199,871 |
December 30 2025 | $153.76 | $154.07 | $153.30 | $153.78 | 4,355,090 |
December 29 2025 | $154.16 | $154.58 | $153.78 | $153.90 | 6,357,305 |
December 26 2025 | $153.78 | $154.21 | $153.45 | $154.14 | 4,439,338 |
December 24 2025 | $153.27 | $154.03 | $153.25 | $153.89 | 3,085,686 |
December 23 2025 | $152.80 | $153.76 | $152.75 | $153.09 | 7,465,847 |
December 22 2025 | $152.27 | $153.47 | $151.92 | $153.40 | 7,063,672 |
December 19 2025 | $151.39 | $153.21 | $151.39 | $152.40 | 8,571,505 |
December 18 2025 | $151.23 | $152.63 | $151.15 | $151.38 | 8,876,431 |
December 17 2025 | $151.70 | $152.24 | $151.15 | $151.27 | 9,093,708 |
December 16 2025 | $153.47 | $153.56 | $150.58 | $151.54 | 12,491,640 |
December 15 2025 | $151.93 | $153.74 | $151.90 | $153.54 | 14,681,830 |
December 12 2025 | $151.23 | $152.02 | $150.89 | $151.53 | 13,175,940 |
December 11 2025 | $150.25 | $151.77 | $149.76 | $151.06 | 14,703,440 |
December 10 2025 | $147.91 | $149.68 | $147.41 | $149.64 | 15,534,770 |
December 09 2025 | $149.50 | $150.17 | $147.39 | $147.50 | 11,543,310 |
December 08 2025 | $150.83 | $150.90 | $148.71 | $148.94 | 10,996,040 |
December 05 2025 | $151.91 | $152.09 | $150.45 | $150.74 | 8,868,992 |
December 04 2025 | $152.46 | $152.48 | $150.85 | $151.37 | 13,674,600 |
December 03 2025 | $152.13 | $153.22 | $152.12 | $152.53 | 12,724,850 |
December 02 2025 | $152.70 | $152.92 | $151.60 | $151.83 | 16,150,320 |
December 01 2025 | $154.46 | $155.27 | $152.63 | $152.74 | 17,175,100 |
November 28 2025 | $155.60 | $155.65 | $154.58 | $155.06 | 8,559,650 |
November 26 2025 | $155.82 | $156.34 | $155.56 | $155.82 | 12,399,080 |
November 25 2025 | $153.21 | $156.28 | $153.21 | $156.16 | 17,298,561 |