Roundhill S&P 500 Target 10 Managed Distribution ETF (TPAY)
BATS: TPAY · Real-Time Price · USD
48.89
-0.72 (-1.44%)
At close: Mar 12, 2026, 4:00 PM EDT
48.97
+0.08 (0.15%)
After-hours: Mar 12, 2026, 8:00 PM EDT
TPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 49.26 | 49.26 | 48.89 | 48.89 | 48.89 | -1.45% | 1,190 |
| Mar 11, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.61 | -0.83% | 348 |
| Mar 10, 2026 | 50.13 | 50.40 | 50.00 | 50.03 | 49.61 | -0.20% | 1,502 |
| Mar 9, 2026 | 49.73 | 50.13 | 49.18 | 50.13 | 49.71 | 0.80% | 7,017 |
| Mar 6, 2026 | 49.96 | 49.96 | 49.73 | 49.73 | 49.31 | -1.27% | 529 |
| Mar 5, 2026 | 50.66 | 50.66 | 50.08 | 50.37 | 49.95 | -0.70% | 2,655 |
| Mar 4, 2026 | 50.64 | 50.83 | 50.33 | 50.73 | 50.30 | 0.93% | 6,213 |
| Mar 3, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.84 | -1.10% | 324 |
| Mar 2, 2026 | 50.65 | 50.98 | 50.65 | 50.82 | 50.39 | 0.15% | 1,317 |
| Feb 27, 2026 | 50.73 | 50.77 | 50.65 | 50.74 | 50.31 | -0.48% | 420 |
| Feb 26, 2026 | 51.06 | 51.06 | 50.78 | 50.99 | 50.56 | -0.63% | 482 |
| Feb 25, 2026 | 51.20 | 51.31 | 51.15 | 51.31 | 50.88 | 0.84% | 3,364 |
| Feb 24, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.45 | 0.90% | 70 |
| Feb 23, 2026 | 50.84 | 50.84 | 50.43 | 50.43 | 50.00 | -1.12% | 146 |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | 0.72% | 104 |
| Feb 19, 2026 | 50.59 | 50.64 | 50.59 | 50.64 | 50.21 | -0.41% | 634 |