Skip to main content
logo
Roundhill S&P 500 No Dividend Target ETF (XDIV)
BATS: XDIV · Real-Time Price · USD
30.49
-0.06 (-0.20%)
Jul 22, 2026, 4:00 PM EDT - Market closed

XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202630.4330.5730.4330.57-0.07%13,690
Jul 21, 202630.4430.5530.4030.5530.550.83%666
Jul 20, 202630.4330.4330.2630.3030.300.03%3,859
Jul 17, 202630.2730.4430.2330.2930.29-1.01%9,787
Jul 16, 202630.7430.7530.6030.6030.60-0.50%7,979
Jul 15, 202630.7530.8130.6130.7530.750.40%10,263
Jul 14, 202630.5830.7230.5830.6330.630.16%11,485
Jul 13, 202630.7230.7230.5430.5830.58-0.55%6,707
Jul 10, 202630.7130.7830.6130.7530.750.13%5,241
Jul 9, 202630.5430.7130.4730.7130.710.85%9,892
Jul 8, 202630.3530.4530.2130.4530.45-0.13%6,988
Jul 7, 202630.6230.6230.4330.4930.49-0.46%5,222
Jul 6, 202630.5130.7030.5130.6330.630.59%3,331
Jul 2, 202630.5330.6530.2030.4530.450.13%4,343
Jul 1, 202630.3330.5230.3330.4130.41-0.16%3,354
Jun 30, 202630.3030.5230.3030.4630.460.79%2,561
Jun 29, 202630.0530.2429.9030.2230.221.24%8,133
Jun 26, 202629.7330.0329.7029.8529.85-0.16%13,459
Jun 25, 202630.1330.1329.8129.9029.90-0.14%7,288
Jun 24, 202629.9730.1029.8829.9429.94-0.15%5,184
Jun 23, 202629.9730.1029.9029.9829.98-1.37%19,224
Jun 22, 202630.5430.6230.3430.4030.40-0.39%8,898
Jun 18, 202630.4830.5430.3830.5230.521.23%15,975
Jun 17, 202630.5730.6030.1030.1530.15-1.31%79,392
Jun 16, 202630.7530.7530.5530.5530.55-0.65%18,497
Jun 15, 202630.6330.8030.6330.7530.751.72%23,180
Jun 12, 202630.1830.2329.9730.2330.230.67%10,652
Jun 11, 202629.5930.1129.5530.0330.031.69%19,906
Jun 10, 202630.0030.0029.5329.5329.53-1.53%3,699
Jun 9, 202630.2930.3729.4329.9929.99-0.33%21,815
Jun 8, 202630.2430.3030.0930.0930.090.10%8,774
Jun 5, 202630.6530.6529.9930.0630.06-2.51%11,759
Jun 4, 202630.6230.8730.6230.8430.840.41%9,174
Jun 3, 202630.7530.8130.6930.7130.71-0.67%24,440
Jun 2, 202630.8530.9630.8230.9230.920.18%21,520
Jun 1, 202630.8030.9430.7530.8630.860.17%20,635
May 29, 202630.7830.8630.7530.8130.810.28%21,656
May 28, 202631.0031.0030.5530.7230.720.70%14,828
May 27, 202630.5230.5930.5030.5130.510.03%6,051
May 26, 202630.5130.5930.4730.5030.500.39%23,553
May 22, 202630.3830.4730.3130.3830.380.46%25,585
May 21, 202630.1730.2930.0130.2430.240.22%30,193
May 20, 202629.8930.1729.8930.1730.170.71%8,959
May 19, 202629.9430.0129.8129.9629.96-0.40%10,374
May 18, 202630.2530.2529.8830.0830.08-0.10%15,951
May 15, 202630.2330.2730.0830.1130.11-1.12%20,395
May 14, 202630.2930.4830.2930.4530.450.66%31,289
May 13, 202630.0930.2629.9830.2530.250.43%19,539
May 12, 202630.0130.1229.8030.1230.120.14%40,887
May 11, 202629.9730.1229.9730.0830.080.10%9,669