Roundhill Ultra Short Duration No Dividend Target ETF (XBOX)

XBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	100.06	100.06	99.64	99.74	99.74	0.02%	6,211
Jun 9, 2026	99.72	99.73	99.71	99.72	99.72	0.05%	68,083
Jun 8, 2026	99.66	99.70	99.66	99.67	99.67	0.02%	119,529
Jun 5, 2026	99.71	99.71	99.59	99.65	99.65	0.15%	122,757
Jun 4, 2026	99.67	99.67	99.50	99.50	99.50	-0.03%	48,310
Jun 3, 2026	99.69	99.70	99.43	99.53	99.53	-0.08%	553,599
Jun 2, 2026	99.67	99.69	99.39	99.61	99.61	-0.06%	23,567
Jun 1, 2026	99.67	99.67	99.60	99.67	99.67	0.01%	83,171
May 29, 2026	99.66	99.68	99.63	99.66	99.66	0.05%	24,193
May 28, 2026	99.63	99.64	99.61	99.61	99.61	0.02%	6,770
May 27, 2026	99.63	99.63	99.59	99.59	99.59	0.01%	14,122
May 26, 2026	99.61	99.61	99.58	99.58	99.58	-	35,470
May 22, 2026	99.65	99.69	99.58	99.58	99.58	0.02%	20,058
May 21, 2026	99.61	99.61	99.54	99.56	99.56	-0.01%	9,421
May 20, 2026	99.54	99.57	99.54	99.57	99.57	0.04%	9,212
May 19, 2026	99.55	99.55	99.53	99.53	99.53	-	32,734
May 18, 2026	99.58	99.58	99.53	99.53	99.53	-0.12%	8,758
May 15, 2026	99.54	99.69	99.53	99.65	99.65	0.12%	9,239
May 14, 2026	99.58	99.58	99.45	99.53	99.53	0.03%	13,478
May 13, 2026	99.48	99.50	99.46	99.50	99.50	0.06%	7,619
May 12, 2026	99.47	99.49	99.44	99.44	99.44	-0.02%	22,088
May 11, 2026	99.48	99.55	99.44	99.46	99.46	0.01%	14,456
May 8, 2026	99.54	99.54	99.45	99.45	99.45	0.02%	35,713
May 7, 2026	99.42	99.44	99.42	99.43	99.43	0.01%	4,188
May 6, 2026	99.43	99.43	99.41	99.42	99.42	-	8,372
May 5, 2026	99.40	99.42	99.40	99.42	99.42	0.05%	5,769
May 4, 2026	99.38	99.41	99.37	99.37	99.37	-0.01%	21,774
May 1, 2026	99.39	99.40	99.38	99.38	99.38	0.04%	11,216
Apr 30, 2026	99.41	99.41	99.34	99.34	99.34	-0.01%	61,393
Apr 29, 2026	99.35	99.37	99.35	99.35	99.35	-	6,856
Apr 28, 2026	99.36	99.36	99.34	99.35	99.35	-0.02%	557,812
Apr 27, 2026	99.39	99.41	99.36	99.37	99.37	0.05%	2,351
Apr 24, 2026	99.39	99.39	99.32	99.32	99.32	0.03%	3,286
Apr 23, 2026	99.39	99.39	99.29	99.29	99.29	-	20,207
Apr 22, 2026	99.36	99.38	99.29	99.29	99.29	0.05%	18,694
Apr 21, 2026	99.25	99.34	99.24	99.24	99.24	0.01%	24,402
Apr 20, 2026	99.30	99.30	99.23	99.23	99.23	-0.06%	12,409
Apr 17, 2026	99.21	99.30	99.21	99.29	99.29	0.08%	36,011
Apr 16, 2026	99.19	99.28	99.18	99.21	99.21	0.03%	119,183
Apr 15, 2026	99.14	99.20	99.09	99.18	99.18	0.12%	115,783
Apr 14, 2026	99.25	99.26	99.06	99.06	99.06	-0.10%	194,878
Apr 13, 2026	99.15	99.29	99.11	99.16	99.16	-0.12%	39,310
Apr 10, 2026	99.14	99.28	99.11	99.28	99.28	0.18%	20,695
Apr 9, 2026	99.10	99.25	99.10	99.10	99.10	-0.04%	27,051
Apr 8, 2026	99.24	99.24	99.09	99.14	99.14	0.06%	15,280
Apr 7, 2026	99.08	99.19	99.08	99.08	99.08	0.03%	26,861
Apr 6, 2026	99.21	99.22	99.05	99.05	99.05	-0.01%	50,896
Apr 2, 2026	99.05	99.20	99.05	99.06	99.06	0.04%	32,466
Apr 1, 2026	99.02	99.16	99.02	99.02	99.02	0.52%	47,955
Mar 31, 2026	99.01	99.24	98.51	98.51	98.51	-0.49%	46,389

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.