Skip to main content
logo
Roundhill S&P 500 No Dividend Target ETF (XDIV)
BATS: XDIV · Real-Time Price · USD
27.70
+0.26 (0.96%)
At close: Oct 27, 2025, 4:00 PM EDT
27.75
+0.05 (0.18%)
After-hours: Oct 27, 2025, 4:10 PM EDT

XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202527.6927.7527.6227.7527.751.14%9,494
Oct 24, 202527.4627.4927.4027.4427.440.83%2,118
Oct 23, 202527.1827.2127.1027.2127.210.68%1,651
Oct 22, 202527.1527.2026.8927.0327.03-0.78%5,701
Oct 21, 202527.1527.2627.1527.2427.240.16%23,683
Oct 20, 202527.1327.2327.1327.2027.201.13%16,661
Oct 17, 202526.7126.8926.6526.8926.890.59%2,115
Oct 16, 202527.0127.0926.6926.7426.74-0.72%5,317
Oct 15, 202526.9627.1426.7626.9326.930.47%11,116
Oct 14, 202526.7426.8326.7226.8026.80-0.19%775
Oct 13, 202526.8126.8926.7026.8626.861.57%6,044
Oct 10, 202527.2627.2626.4426.4426.44-2.67%23,680
Oct 9, 202527.2227.2227.1327.1627.16-0.25%4,501
Oct 8, 202527.1027.2727.1027.2327.230.57%4,366
Oct 7, 202527.1927.2127.0327.0827.08-0.43%4,915
Oct 6, 202527.2327.2327.1427.1927.190.20%16,609
Oct 3, 202527.1527.2427.0727.1427.140.18%12,376
Oct 2, 202527.1827.1827.0027.0927.090.06%9,603
Oct 1, 202526.9327.0826.8527.0827.080.41%5,254
Sep 30, 202526.8726.9626.8026.9626.960.44%14,666
Sep 29, 202526.8326.9126.8326.8526.850.29%3,450
Sep 26, 202526.8326.8326.6026.7726.770.56%9,565
Sep 25, 202526.6826.6826.4726.6226.62-0.63%40,071
Sep 24, 202526.7926.8026.7526.7926.79-0.15%7,405
Sep 23, 202527.0027.0026.8226.8326.83-0.61%12,753
Sep 22, 202526.8527.0026.8527.0027.000.48%1,383
Sep 19, 202526.8226.8726.7526.8726.870.44%4,491
Sep 18, 202526.7126.8526.7126.7526.750.56%32,825
Sep 17, 202526.6926.6926.4526.6026.60-0.16%3,857
Sep 16, 202526.6526.9326.6126.6426.64-0.04%38,537
Sep 15, 202526.5926.6826.5926.6526.650.42%6,751
Sep 12, 202526.5326.5626.5226.5426.54-0.02%2,066
Sep 11, 202526.4926.5426.4926.5426.540.87%3,292
Sep 10, 202526.3726.3726.2726.3126.310.30%1,864
Sep 9, 202526.2026.2426.1526.2426.240.30%1,914
Sep 8, 202526.2226.2226.1026.1626.160.23%4,581
Sep 5, 202526.3326.3325.9926.1026.10-0.30%8,808
Sep 4, 202526.0226.1725.9926.1726.170.90%26,089
Sep 3, 202525.9625.9625.8825.9425.940.46%3,124
Sep 2, 202525.7525.8225.6525.8225.82-0.73%28,957
Aug 29, 202526.1126.1126.0026.0126.01-0.66%16,312
Aug 28, 202526.1426.1826.1126.1826.180.31%1,746
Aug 27, 202526.0326.1126.0326.1026.100.30%8,085
Aug 26, 202525.9226.0225.9226.0226.020.28%5,939
Aug 25, 202525.9726.0125.9525.9525.95-0.27%6,442
Aug 22, 202525.7426.0725.7426.0226.021.34%16,004
Aug 21, 202525.7025.7025.6525.6825.68-0.31%1,936
Aug 20, 202525.6725.7725.6725.7625.76-0.17%3,428
Aug 19, 202525.9525.9725.7825.8025.80-0.46%13,480
Aug 18, 202525.9725.9725.9225.9225.92-0.15%7,624