Roundhill S&P 500 No Dividend Target ETF (XDIV)
BATS: XDIV · Real-Time Price · USD
28.61
+0.17 (0.60%)
At close: Apr 16, 2026, 4:00 PM EDT
28.61
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 28.48 | 28.62 | 28.45 | 28.62 | 28.62 | 0.63% | 1,142 |
| Apr 15, 2026 | 28.25 | 28.44 | 28.25 | 28.44 | 28.44 | 0.68% | 2,211 |
| Apr 14, 2026 | 28.02 | 28.28 | 28.02 | 28.25 | 28.25 | 1.36% | 36,841 |
| Apr 13, 2026 | 27.52 | 27.92 | 27.52 | 27.87 | 27.87 | 0.91% | 22,447 |
| Apr 10, 2026 | 27.69 | 27.79 | 27.60 | 27.62 | 27.62 | -0.07% | 14,382 |
| Apr 9, 2026 | 27.54 | 27.73 | 27.42 | 27.64 | 27.64 | 0.36% | 38,343 |
| Apr 8, 2026 | 27.59 | 27.59 | 27.37 | 27.54 | 27.54 | 2.42% | 11,515 |
| Apr 7, 2026 | 26.76 | 26.89 | 26.51 | 26.89 | 26.89 | 0.07% | 8,812 |
| Apr 6, 2026 | 26.75 | 26.87 | 26.70 | 26.87 | 26.87 | 0.45% | 45,742 |
| Apr 2, 2026 | 26.35 | 26.75 | 26.34 | 26.75 | 26.75 | 0.38% | 15,115 |
| Apr 1, 2026 | 26.68 | 26.81 | 26.61 | 26.65 | 26.65 | 0.45% | 43,802 |
| Mar 31, 2026 | 26.05 | 26.53 | 26.02 | 26.53 | 26.53 | 3.27% | 9,848 |
| Mar 30, 2026 | 26.00 | 26.00 | 25.62 | 25.69 | 25.69 | -0.50% | 22,922 |
| Mar 27, 2026 | 26.11 | 26.12 | 25.80 | 25.82 | 25.82 | -1.86% | 46,253 |
| Mar 26, 2026 | 26.56 | 26.60 | 26.26 | 26.31 | 26.31 | -1.53% | 10,800 |
| Mar 25, 2026 | 26.89 | 26.89 | 26.69 | 26.72 | 26.72 | 0.57% | 9,326 |
| Mar 24, 2026 | 26.51 | 26.71 | 26.47 | 26.57 | 26.57 | -0.32% | 40,184 |
| Mar 23, 2026 | 26.82 | 26.97 | 26.65 | 26.65 | 26.65 | 1.08% | 24,288 |
| Mar 20, 2026 | 26.77 | 26.77 | 26.24 | 26.37 | 26.37 | -1.40% | 65,393 |
| Mar 19, 2026 | 26.70 | 26.77 | 26.60 | 26.74 | 26.74 | -0.51% | 35,397 |
| Mar 18, 2026 | 27.19 | 27.20 | 26.88 | 26.88 | 26.88 | -1.18% | 15,036 |
| Mar 17, 2026 | 27.39 | 27.39 | 27.20 | 27.20 | 27.20 | 0.26% | 9,279 |
| Mar 16, 2026 | 27.14 | 27.23 | 27.10 | 27.13 | 27.13 | 0.89% | 29,123 |
| Mar 13, 2026 | 27.00 | 27.03 | 26.86 | 26.89 | 26.89 | -0.77% | 26,043 |
| Mar 12, 2026 | 27.26 | 27.26 | 27.08 | 27.10 | 27.10 | -1.45% | 8,167 |
| Mar 11, 2026 | 27.43 | 27.50 | 27.35 | 27.50 | 27.50 | 0.22% | 7,459 |
| Mar 10, 2026 | 27.41 | 27.70 | 27.41 | 27.44 | 27.44 | -0.31% | 7,030 |
| Mar 9, 2026 | 27.08 | 27.60 | 26.90 | 27.53 | 27.53 | 0.67% | 42,585 |
| Mar 6, 2026 | 27.40 | 27.44 | 27.22 | 27.34 | 27.34 | -1.46% | 12,189 |
| Mar 5, 2026 | 27.82 | 27.82 | 27.45 | 27.75 | 27.75 | -0.36% | 22,429 |
| Mar 4, 2026 | 27.64 | 27.93 | 27.55 | 27.85 | 27.85 | 0.98% | 22,579 |
| Mar 3, 2026 | 27.42 | 27.67 | 27.20 | 27.58 | 27.58 | -0.97% | 21,533 |
| Mar 2, 2026 | 27.62 | 27.95 | 27.62 | 27.85 | 27.85 | -0.05% | 16,974 |
| Feb 27, 2026 | 27.78 | 27.89 | 27.70 | 27.87 | 27.87 | -0.59% | 25,167 |
| Feb 26, 2026 | 28.16 | 28.16 | 27.83 | 28.03 | 28.03 | -0.48% | 6,747 |
| Feb 25, 2026 | 28.06 | 28.17 | 28.03 | 28.17 | 28.17 | 1.02% | 17,903 |
| Feb 24, 2026 | 27.68 | 27.93 | 27.68 | 27.88 | 27.88 | 0.72% | 6,374 |
| Feb 23, 2026 | 27.95 | 27.95 | 27.64 | 27.68 | 27.68 | -1.24% | 18,278 |
| Feb 20, 2026 | 27.90 | 28.03 | 27.86 | 28.03 | 28.03 | 0.90% | 24,025 |
| Feb 19, 2026 | 27.72 | 27.80 | 27.72 | 27.78 | 27.78 | -0.25% | 3,193 |
| Feb 18, 2026 | 27.94 | 28.00 | 27.78 | 27.85 | 27.85 | 0.65% | 28,215 |
| Feb 17, 2026 | 27.65 | 27.80 | 27.45 | 27.67 | 27.67 | 0.14% | 16,329 |
| Feb 13, 2026 | 27.69 | 27.86 | 27.63 | 27.63 | 27.63 | -0.08% | 7,259 |
| Feb 12, 2026 | 28.14 | 28.17 | 27.65 | 27.65 | 27.65 | -1.70% | 11,837 |
| Feb 11, 2026 | 28.20 | 28.22 | 28.00 | 28.13 | 28.13 | 0.25% | 9,649 |
| Feb 10, 2026 | 28.17 | 28.27 | 28.06 | 28.06 | 28.06 | -0.71% | 1,783 |
| Feb 9, 2026 | 28.00 | 28.30 | 28.00 | 28.26 | 28.26 | 0.53% | 38,743 |
| Feb 6, 2026 | 27.71 | 28.13 | 27.70 | 28.11 | 28.11 | 2.33% | 39,548 |
| Feb 5, 2026 | 27.58 | 27.76 | 27.47 | 27.47 | 27.47 | -1.54% | 5,031 |
| Feb 4, 2026 | 28.07 | 28.08 | 27.73 | 27.90 | 27.90 | -0.40% | 19,538 |