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 30, 2026	53.80	53.94	53.47	53.83	53.83	-0.31%	46,043
Jan 29, 2026	54.20	54.23	53.31	54.00	54.00	-0.35%	73,949
Jan 28, 2026	54.13	54.25	53.99	54.19	54.19	0.13%	51,812
Jan 27, 2026	54.02	54.17	53.92	54.12	54.12	0.45%	35,603
Jan 26, 2026	53.76	53.98	53.70	53.88	53.88	0.47%	52,753
Jan 23, 2026	53.61	53.73	53.45	53.63	53.63	0.04%	41,728
Jan 22, 2026	53.71	53.77	53.45	53.61	53.61	0.59%	53,715
Jan 21, 2026	53.01	53.54	52.74	53.30	53.30	1.11%	55,405
Jan 20, 2026	53.07	53.23	52.63	52.71	52.71	-1.95%	98,721
Jan 16, 2026	53.86	53.98	53.67	53.76	53.76	-0.08%	48,190
Jan 15, 2026	54.02	54.07	53.79	53.81	53.81	0.14%	78,350
Jan 14, 2026	53.65	53.80	53.38	53.73	53.73	-2.10%	72,826
Jan 13, 2026	55.06	55.06	54.67	54.88	53.98	-0.21%	141,553
Jan 12, 2026	54.75	55.06	54.67	55.00	54.10	0.29%	100,370
Jan 9, 2026	54.67	54.99	54.54	54.84	53.94	0.51%	82,484
Jan 8, 2026	54.52	54.62	54.33	54.56	53.67	-	56,892
Jan 7, 2026	54.70	54.88	54.53	54.56	53.67	-0.31%	62,649
Jan 6, 2026	54.38	54.75	54.38	54.73	53.83	0.64%	84,975
Jan 5, 2026	54.16	54.50	54.16	54.38	53.49	0.65%	63,490
Jan 2, 2026	54.34	54.34	53.76	54.03	53.14	0.23%	59,288
Dec 31, 2025	54.41	54.41	53.87	53.91	53.02	-0.80%	29,125
Dec 30, 2025	54.42	54.44	54.30	54.34	53.45	-	37,111
Dec 29, 2025	54.29	54.45	54.26	54.34	53.45	-0.37%	69,678
Dec 26, 2025	54.60	54.68	54.49	54.54	53.65	0.04%	25,088
Dec 24, 2025	54.38	54.58	54.38	54.52	53.63	0.29%	24,355
Dec 23, 2025	53.97	54.38	53.97	54.36	53.47	0.42%	42,450
Dec 22, 2025	53.99	54.17	53.97	54.14	53.25	0.57%	35,621
Dec 19, 2025	53.53	53.85	53.53	53.83	52.95	1.03%	20,361
Dec 18, 2025	53.28	53.65	53.24	53.28	52.41	0.70%	44,948
Dec 17, 2025	53.67	53.67	52.91	52.91	52.04	-1.24%	40,509
Dec 16, 2025	53.46	53.68	53.23	53.57	52.70	-0.27%	28,642
Dec 15, 2025	53.92	54.00	53.59	53.72	52.84	-0.17%	51,816
Dec 12, 2025	54.35	54.35	53.60	53.81	52.93	-1.03%	50,224
Dec 11, 2025	54.11	54.37	53.82	54.37	53.48	0.24%	77,741
Dec 10, 2025	53.90	54.33	53.77	54.24	53.35	-1.17%	84,230
Dec 9, 2025	54.88	55.04	54.85	54.88	53.04	-0.10%	194,481
Dec 8, 2025	55.23	55.43	54.76	54.93	53.10	-0.37%	121,088
Dec 5, 2025	55.03	55.28	55.01	55.14	53.29	0.27%	55,724
Dec 4, 2025	55.14	55.14	54.75	54.99	53.15	0.11%	61,292
Dec 3, 2025	54.74	54.99	54.56	54.93	53.09	0.33%	44,179
Dec 2, 2025	54.83	54.90	54.59	54.75	52.92	0.24%	52,454
Dec 1, 2025	54.58	54.86	54.52	54.62	52.79	-0.43%	47,639
Nov 28, 2025	54.57	54.86	54.57	54.86	53.02	0.45%	18,472
Nov 26, 2025	54.30	54.74	54.30	54.61	52.78	0.66%	26,180
Nov 25, 2025	54.25	54.26	53.39	54.25	52.43	0.91%	44,103
Nov 24, 2025	53.34	53.78	53.13	53.76	51.96	1.60%	31,571
Nov 21, 2025	53.00	53.37	52.33	52.91	51.14	0.90%	35,088
Nov 20, 2025	54.10	54.56	52.41	52.44	50.68	-1.54%	62,268
Nov 19, 2025	53.01	53.59	53.00	53.26	51.48	0.34%	49,160
Nov 18, 2025	53.04	53.36	52.70	53.08	51.30	-0.67%	39,643

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.