Roundhill Ultra Short Duration No Dividend Target ETF (XBOX)

XBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	101.12	101.14	101.10	101.10	-	0.01%	42,314
Sep 28, 2026	101.11	101.11	101.09	101.09	101.09	-0.02%	8,265
Sep 25, 2026	101.11	101.17	101.11	101.11	101.11	0.02%	4,041
Sep 24, 2026	101.07	101.14	101.07	101.09	101.09	0.03%	1,564
Sep 23, 2026	101.05	101.12	101.05	101.06	101.06	0.02%	3,173
Sep 22, 2026	101.04	101.12	101.04	101.04	101.04	0.01%	11,125
Sep 21, 2026	101.03	101.05	101.03	101.03	101.03	0.17%	11,913
Sep 18, 2026	101.02	101.16	100.86	100.86	100.86	-0.13%	14,386
Sep 17, 2026	100.99	101.06	100.99	100.99	100.99	0.01%	15,048
Sep 16, 2026	100.98	101.04	100.98	100.98	100.98	0.01%	4,136
Sep 15, 2026	101.03	101.03	100.97	100.97	100.97	0.01%	4,387
Sep 14, 2026	100.92	101.00	100.92	100.96	100.96	0.02%	1,877
Sep 11, 2026	100.93	100.96	100.93	100.94	100.94	0.05%	4,187
Sep 10, 2026	100.90	100.92	100.88	100.89	100.89	0.03%	5,375
Sep 9, 2026	100.88	100.91	100.86	100.86	100.86	0.01%	20,886
Sep 8, 2026	100.88	100.90	100.85	100.85	100.85	0.01%	26,920
Sep 4, 2026	100.89	100.90	100.84	100.84	100.84	-0.01%	19,490
Sep 3, 2026	100.83	100.90	100.83	100.85	100.85	0.04%	8,168
Sep 2, 2026	100.97	100.97	100.81	100.81	100.81	0.03%	4,306
Sep 1, 2026	100.82	100.82	100.78	100.78	100.78	0.01%	20,438
Aug 31, 2026	100.83	100.84	100.77	100.77	100.77	-0.02%	23,406
Aug 28, 2026	100.86	100.87	100.79	100.79	100.79	0.05%	15,190
Aug 27, 2026	100.77	100.85	100.73	100.74	100.74	0.04%	28,801
Aug 26, 2026	100.83	100.83	100.70	100.70	100.70	-0.12%	12,711
Aug 25, 2026	100.80	100.82	100.79	100.82	100.82	0.02%	838
Aug 24, 2026	100.70	100.80	100.70	100.80	100.80	0.10%	4,567
Aug 21, 2026	100.77	100.77	100.70	100.70	100.70	0.08%	2,610
Aug 20, 2026	100.69	100.70	100.62	100.62	100.62	-0.02%	37,681
Aug 19, 2026	100.65	100.68	100.64	100.64	100.64	0.05%	57,473
Aug 18, 2026	100.63	100.66	100.59	100.59	100.59	0.01%	61,908
Aug 17, 2026	100.67	100.67	100.58	100.58	100.58	-	35,644
Aug 14, 2026	100.60	100.64	100.58	100.58	100.58	0.01%	10,905
Aug 13, 2026	100.61	100.61	100.56	100.57	100.57	0.04%	9,182
Aug 12, 2026	100.60	100.60	100.53	100.53	100.53	-	18,282
Aug 11, 2026	100.56	100.58	100.52	100.53	100.53	-	56,510
Aug 10, 2026	100.55	100.55	100.52	100.53	100.53	0.01%	59,253
Aug 7, 2026	100.55	100.55	100.51	100.52	100.52	0.03%	6,749
Aug 6, 2026	100.50	100.51	100.49	100.49	100.49	0.02%	17,135
Aug 5, 2026	100.49	100.63	100.47	100.47	100.47	-0.06%	61,040
Aug 4, 2026	100.58	100.65	100.48	100.53	100.53	-0.19%	27,458
Aug 3, 2026	100.62	100.77	100.53	100.72	100.72	0.28%	28,493
Jul 31, 2026	100.59	100.59	100.44	100.44	100.44	0.02%	12,992
Jul 30, 2026	100.42	100.51	100.41	100.42	100.42	0.41%	27,289
Jul 29, 2026	100.41	100.42	100.01	100.01	100.01	-0.39%	3,656
Jul 28, 2026	100.39	100.50	100.39	100.40	100.40	0.01%	36,054
Jul 27, 2026	100.48	100.58	100.38	100.39	100.39	0.02%	74,791
Jul 24, 2026	100.39	100.41	100.37	100.37	100.37	0.04%	2,708
Jul 23, 2026	100.34	100.44	100.31	100.33	100.33	-0.05%	166,308
Jul 22, 2026	100.37	100.42	100.36	100.38	100.38	-0.02%	35,989
Jul 21, 2026	100.29	100.40	100.27	100.40	100.40	0.14%	1,126,904

Data Source: S&P Global Market Intelligence Last updated: Sep 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 29, 2026

Data Sources Report a data error

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.