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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 27.69 | 27.75 | 27.62 | 27.75 | 27.75 | 1.14% | 9,494 |
| Oct 24, 2025 | 27.46 | 27.49 | 27.40 | 27.44 | 27.44 | 0.83% | 2,118 |
| Oct 23, 2025 | 27.18 | 27.21 | 27.10 | 27.21 | 27.21 | 0.68% | 1,651 |
| Oct 22, 2025 | 27.15 | 27.20 | 26.89 | 27.03 | 27.03 | -0.78% | 5,701 |
| Oct 21, 2025 | 27.15 | 27.26 | 27.15 | 27.24 | 27.24 | 0.16% | 23,683 |
| Oct 20, 2025 | 27.13 | 27.23 | 27.13 | 27.20 | 27.20 | 1.13% | 16,661 |
| Oct 17, 2025 | 26.71 | 26.89 | 26.65 | 26.89 | 26.89 | 0.59% | 2,115 |
| Oct 16, 2025 | 27.01 | 27.09 | 26.69 | 26.74 | 26.74 | -0.72% | 5,317 |
| Oct 15, 2025 | 26.96 | 27.14 | 26.76 | 26.93 | 26.93 | 0.47% | 11,116 |
| Oct 14, 2025 | 26.74 | 26.83 | 26.72 | 26.80 | 26.80 | -0.19% | 775 |
| Oct 13, 2025 | 26.81 | 26.89 | 26.70 | 26.86 | 26.86 | 1.57% | 6,044 |
| Oct 10, 2025 | 27.26 | 27.26 | 26.44 | 26.44 | 26.44 | -2.67% | 23,680 |
| Oct 9, 2025 | 27.22 | 27.22 | 27.13 | 27.16 | 27.16 | -0.25% | 4,501 |
| Oct 8, 2025 | 27.10 | 27.27 | 27.10 | 27.23 | 27.23 | 0.57% | 4,366 |
| Oct 7, 2025 | 27.19 | 27.21 | 27.03 | 27.08 | 27.08 | -0.43% | 4,915 |
| Oct 6, 2025 | 27.23 | 27.23 | 27.14 | 27.19 | 27.19 | 0.20% | 16,609 |
| Oct 3, 2025 | 27.15 | 27.24 | 27.07 | 27.14 | 27.14 | 0.18% | 12,376 |
| Oct 2, 2025 | 27.18 | 27.18 | 27.00 | 27.09 | 27.09 | 0.06% | 9,603 |
| Oct 1, 2025 | 26.93 | 27.08 | 26.85 | 27.08 | 27.08 | 0.41% | 5,254 |
| Sep 30, 2025 | 26.87 | 26.96 | 26.80 | 26.96 | 26.96 | 0.44% | 14,666 |
| Sep 29, 2025 | 26.83 | 26.91 | 26.83 | 26.85 | 26.85 | 0.29% | 3,450 |
| Sep 26, 2025 | 26.83 | 26.83 | 26.60 | 26.77 | 26.77 | 0.56% | 9,565 |
| Sep 25, 2025 | 26.68 | 26.68 | 26.47 | 26.62 | 26.62 | -0.63% | 40,071 |
| Sep 24, 2025 | 26.79 | 26.80 | 26.75 | 26.79 | 26.79 | -0.15% | 7,405 |
| Sep 23, 2025 | 27.00 | 27.00 | 26.82 | 26.83 | 26.83 | -0.61% | 12,753 |
| Sep 22, 2025 | 26.85 | 27.00 | 26.85 | 27.00 | 27.00 | 0.48% | 1,383 |
| Sep 19, 2025 | 26.82 | 26.87 | 26.75 | 26.87 | 26.87 | 0.44% | 4,491 |
| Sep 18, 2025 | 26.71 | 26.85 | 26.71 | 26.75 | 26.75 | 0.56% | 32,825 |
| Sep 17, 2025 | 26.69 | 26.69 | 26.45 | 26.60 | 26.60 | -0.16% | 3,857 |
| Sep 16, 2025 | 26.65 | 26.93 | 26.61 | 26.64 | 26.64 | -0.04% | 38,537 |
| Sep 15, 2025 | 26.59 | 26.68 | 26.59 | 26.65 | 26.65 | 0.42% | 6,751 |
| Sep 12, 2025 | 26.53 | 26.56 | 26.52 | 26.54 | 26.54 | -0.02% | 2,066 |
| Sep 11, 2025 | 26.49 | 26.54 | 26.49 | 26.54 | 26.54 | 0.87% | 3,292 |
| Sep 10, 2025 | 26.37 | 26.37 | 26.27 | 26.31 | 26.31 | 0.30% | 1,864 |
| Sep 9, 2025 | 26.20 | 26.24 | 26.15 | 26.24 | 26.24 | 0.30% | 1,914 |
| Sep 8, 2025 | 26.22 | 26.22 | 26.10 | 26.16 | 26.16 | 0.23% | 4,581 |
| Sep 5, 2025 | 26.33 | 26.33 | 25.99 | 26.10 | 26.10 | -0.30% | 8,808 |
| Sep 4, 2025 | 26.02 | 26.17 | 25.99 | 26.17 | 26.17 | 0.90% | 26,089 |
| Sep 3, 2025 | 25.96 | 25.96 | 25.88 | 25.94 | 25.94 | 0.46% | 3,124 |
| Sep 2, 2025 | 25.75 | 25.82 | 25.65 | 25.82 | 25.82 | -0.73% | 28,957 |
| Aug 29, 2025 | 26.11 | 26.11 | 26.00 | 26.01 | 26.01 | -0.66% | 16,312 |
| Aug 28, 2025 | 26.14 | 26.18 | 26.11 | 26.18 | 26.18 | 0.31% | 1,746 |
| Aug 27, 2025 | 26.03 | 26.11 | 26.03 | 26.10 | 26.10 | 0.30% | 8,085 |
| Aug 26, 2025 | 25.92 | 26.02 | 25.92 | 26.02 | 26.02 | 0.28% | 5,939 |
| Aug 25, 2025 | 25.97 | 26.01 | 25.95 | 25.95 | 25.95 | -0.27% | 6,442 |
| Aug 22, 2025 | 25.74 | 26.07 | 25.74 | 26.02 | 26.02 | 1.34% | 16,004 |
| Aug 21, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.68 | -0.31% | 1,936 |
| Aug 20, 2025 | 25.67 | 25.77 | 25.67 | 25.76 | 25.76 | -0.17% | 3,428 |
| Aug 19, 2025 | 25.95 | 25.97 | 25.78 | 25.80 | 25.80 | -0.46% | 13,480 |
| Aug 18, 2025 | 25.97 | 25.97 | 25.92 | 25.92 | 25.92 | -0.15% | 7,624 |