Roundhill S&P 500 No Dividend Target ETF (XDIV)
BATS: XDIV · Real-Time Price · USD
27.14
+0.05 (0.18%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 26.02 | 26.02 | 25.95 | 25.96 | 25.96 | -0.15% | 7,481 |
| Aug 14, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | -0.03% | 1,529 |
| Aug 13, 2025 | 26.04 | 26.05 | 25.96 | 26.01 | 26.01 | 0.22% | 3,708 |
| Aug 12, 2025 | 25.81 | 25.95 | 25.70 | 25.95 | 25.95 | 1.21% | 9,812 |
| Aug 11, 2025 | 25.73 | 25.75 | 25.64 | 25.64 | 25.64 | -0.15% | 13,530 |
| Aug 8, 2025 | 25.59 | 25.72 | 25.59 | 25.68 | 25.68 | 0.80% | 9,459 |
| Aug 7, 2025 | 25.67 | 25.68 | 25.39 | 25.47 | 25.47 | -0.14% | 7,239 |
| Aug 6, 2025 | 25.33 | 25.51 | 25.33 | 25.51 | 25.51 | 0.75% | 1,486 |
| Aug 5, 2025 | 25.46 | 25.46 | 25.32 | 25.32 | 25.32 | -0.48% | 6,574 |
| Aug 4, 2025 | 25.26 | 25.44 | 25.26 | 25.44 | 25.44 | 1.45% | 3,553 |
| Aug 1, 2025 | 25.18 | 25.18 | 25.02 | 25.08 | 25.08 | -1.46% | 31,931 |
| Jul 31, 2025 | 25.85 | 25.85 | 25.45 | 25.45 | 25.45 | -0.47% | 21,867 |
| Jul 30, 2025 | 25.65 | 25.70 | 25.47 | 25.57 | 25.57 | -0.14% | 7,255 |
| Jul 29, 2025 | 25.72 | 25.73 | 25.61 | 25.61 | 25.61 | -0.28% | 4,596 |
| Jul 28, 2025 | 25.76 | 25.76 | 25.63 | 25.68 | 25.68 | -0.11% | 4,073 |
| Jul 25, 2025 | 25.65 | 25.73 | 25.65 | 25.71 | 25.71 | 0.29% | 9,731 |