Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)

XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	54.67	54.99	54.54	54.84	54.84	0.51%	82,357
Jan 8, 2026	54.52	54.62	54.33	54.56	54.56	-	56,889
Jan 7, 2026	54.70	54.88	54.53	54.56	54.56	-0.31%	62,606
Jan 6, 2026	54.38	54.75	54.38	54.73	54.73	0.64%	83,737
Jan 5, 2026	54.16	54.50	54.16	54.38	54.38	0.65%	63,486
Jan 2, 2026	54.34	54.34	53.76	54.03	54.03	0.23%	59,288
Dec 31, 2025	54.41	54.41	53.87	53.91	53.91	-0.80%	29,125
Dec 30, 2025	54.42	54.44	54.30	54.34	54.34	-	37,111
Dec 29, 2025	54.29	54.45	54.26	54.34	54.34	-0.37%	69,678
Dec 26, 2025	54.60	54.68	54.49	54.54	54.54	0.04%	25,088
Dec 24, 2025	54.38	54.58	54.38	54.52	54.52	0.29%	24,355
Dec 23, 2025	53.97	54.38	53.97	54.36	54.36	0.42%	42,450
Dec 22, 2025	53.99	54.17	53.97	54.14	54.13	0.57%	35,621
Dec 19, 2025	53.53	53.85	53.53	53.83	53.83	1.03%	20,361
Dec 18, 2025	53.28	53.65	53.24	53.28	53.28	0.70%	44,948
Dec 17, 2025	53.67	53.67	52.91	52.91	52.91	-1.24%	40,509
Dec 16, 2025	53.46	53.68	53.23	53.57	53.57	-0.27%	28,642
Dec 15, 2025	53.92	54.00	53.59	53.72	53.72	-0.17%	51,816
Dec 12, 2025	54.35	54.35	53.60	53.81	53.81	-1.03%	50,224
Dec 11, 2025	54.11	54.37	53.82	54.37	54.37	0.24%	77,741
Dec 10, 2025	53.90	54.33	53.77	54.24	54.24	-1.17%	84,230
Dec 9, 2025	54.88	55.04	54.85	54.88	53.93	-0.10%	194,481
Dec 8, 2025	55.23	55.43	54.76	54.93	53.98	-0.37%	121,088
Dec 5, 2025	55.03	55.28	55.01	55.14	54.18	0.27%	55,724
Dec 4, 2025	55.14	55.14	54.75	54.99	54.03	0.11%	61,292
Dec 3, 2025	54.74	54.99	54.56	54.93	53.98	0.33%	44,179
Dec 2, 2025	54.83	54.90	54.59	54.75	53.80	0.24%	52,454
Dec 1, 2025	54.58	54.86	54.52	54.62	53.67	-0.43%	47,639
Nov 28, 2025	54.57	54.86	54.57	54.86	53.90	0.45%	18,472
Nov 26, 2025	54.30	54.74	54.30	54.61	53.66	0.66%	26,180
Nov 25, 2025	54.25	54.26	53.39	54.25	53.31	0.91%	44,103
Nov 24, 2025	53.34	53.78	53.13	53.76	52.83	1.60%	31,571
Nov 21, 2025	53.00	53.37	52.33	52.91	51.99	0.90%	35,088
Nov 20, 2025	54.10	54.56	52.41	52.44	51.53	-1.54%	62,268
Nov 19, 2025	53.01	53.59	53.00	53.26	52.33	0.34%	49,160
Nov 18, 2025	53.04	53.36	52.70	53.08	52.16	-0.67%	39,643
Nov 17, 2025	53.94	54.21	53.26	53.44	52.51	-1.01%	54,456
Nov 14, 2025	53.30	54.25	53.30	53.98	53.05	-0.07%	29,565
Nov 13, 2025	54.72	54.72	53.87	54.02	53.08	-1.66%	48,970
Nov 12, 2025	54.92	55.28	54.75	54.93	53.98	-1.72%	65,533
Nov 11, 2025	55.69	55.93	55.50	55.89	53.98	0.25%	95,678
Nov 10, 2025	55.97	56.00	55.24	55.75	53.85	1.57%	72,001
Nov 7, 2025	54.78	54.89	54.13	54.89	53.02	0.10%	46,353
Nov 6, 2025	55.45	55.45	54.67	54.83	52.96	-1.11%	40,731
Nov 5, 2025	55.29	55.73	55.12	55.45	53.56	0.36%	24,441
Nov 4, 2025	55.50	55.61	55.15	55.25	53.36	-1.16%	45,850
Nov 3, 2025	56.01	56.34	55.64	55.90	53.99	0.18%	42,163
Oct 31, 2025	56.51	56.51	55.55	55.80	53.90	0.38%	18,065
Oct 30, 2025	55.96	56.01	55.59	55.59	53.69	-0.91%	19,174
Oct 29, 2025	56.43	56.43	55.89	56.10	54.18	-0.14%	32,097

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.