Skip to main content
logo
Roundhill S&P 500 No Dividend Target ETF (XDIV)
BATS: XDIV · Real-Time Price · USD
31.66
-0.06 (-0.18%)
Aug 14, 2026, 4:00 PM EDT - Market closed

XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202631.7131.7531.6431.6631.66-0.18%12,290
Aug 13, 202631.5531.7631.5531.7231.720.60%68,218
Aug 12, 202631.5531.5531.4731.5331.530.29%16,254
Aug 11, 202631.5731.5731.4031.4431.44-0.29%64,920
Aug 10, 202631.5531.6131.4931.5331.53-0.03%114,721
Aug 7, 202631.4631.5631.4231.5431.540.58%147,143
Aug 6, 202631.4231.4831.3231.3631.36-0.10%30,462
Aug 5, 202631.6631.6831.3931.3931.39-0.32%29,380
Aug 4, 202631.0431.5131.0431.4931.491.81%35,996
Aug 3, 202630.6030.9430.6030.9330.931.41%44,356
Jul 31, 202630.4130.5430.1230.5030.500.84%30,595
Jul 30, 202630.0230.2729.9630.2530.241.53%30,671
Jul 29, 202630.1430.2529.7929.7929.79-1.29%12,464
Jul 28, 202630.0530.2730.0530.1830.180.14%8,309
Jul 27, 202630.3530.4130.0230.1430.140.09%6,110
Jul 24, 202630.1530.3130.0830.1130.110.05%31,004
Jul 23, 202630.2030.2330.0030.1030.10-1.33%19,847
Jul 22, 202630.4330.5730.4330.5030.50-0.16%14,456
Jul 21, 202630.4130.5630.4030.5530.550.83%6,391
Jul 20, 202630.5030.5030.2930.3030.300.03%96,895
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