Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
54.50
-0.42 (-0.77%)
At close: Aug 29, 2025, 4:00 PM
53.64
-0.86 (-1.57%)
After-hours: Aug 29, 2025, 8:00 PM EDT
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.92 | 54.92 | 54.41 | 54.50 | 54.50 | -0.77% | 25,233 |
| Aug 28, 2025 | 54.62 | 54.94 | 54.60 | 54.92 | 54.92 | 0.36% | 23,479 |
| Aug 27, 2025 | 54.67 | 54.74 | 54.48 | 54.72 | 54.72 | 0.29% | 27,482 |
| Aug 26, 2025 | 54.30 | 54.60 | 54.30 | 54.57 | 54.57 | 0.40% | 15,451 |
| Aug 25, 2025 | 54.50 | 54.60 | 54.33 | 54.35 | 54.35 | -0.35% | 15,717 |
| Aug 22, 2025 | 54.22 | 54.62 | 53.91 | 54.54 | 54.54 | 1.55% | 15,416 |
| Aug 21, 2025 | 53.83 | 53.90 | 53.59 | 53.71 | 53.71 | -0.48% | 24,113 |
| Aug 20, 2025 | 54.05 | 54.05 | 53.47 | 53.97 | 53.97 | -0.20% | 17,058 |
| Aug 19, 2025 | 54.41 | 54.47 | 54.03 | 54.08 | 54.08 | -0.55% | 9,059 |
| Aug 18, 2025 | 54.41 | 54.46 | 54.27 | 54.38 | 54.38 | - | 27,385 |
| Aug 15, 2025 | 54.69 | 54.69 | 54.38 | 54.38 | 54.38 | -0.24% | 9,243 |
| Aug 14, 2025 | 54.44 | 54.59 | 54.21 | 54.51 | 54.51 | -0.06% | 37,988 |
| Aug 13, 2025 | 54.60 | 54.60 | 54.30 | 54.54 | 54.54 | 0.58% | 17,511 |
| Aug 12, 2025 | 54.00 | 54.30 | 53.88 | 54.23 | 54.23 | 1.00% | 40,611 |
| Aug 11, 2025 | 53.84 | 53.99 | 53.69 | 53.69 | 53.69 | -0.32% | 18,470 |
| Aug 8, 2025 | 53.99 | 53.99 | 53.53 | 53.86 | 53.86 | 0.90% | 17,515 |
| Aug 7, 2025 | 53.71 | 53.80 | 53.21 | 53.37 | 53.37 | -0.23% | 46,547 |
| Aug 6, 2025 | 53.28 | 53.61 | 53.15 | 53.50 | 53.50 | -1.12% | 44,305 |
| Aug 5, 2025 | 54.35 | 54.53 | 54.01 | 54.10 | 53.15 | -0.41% | 92,701 |
| Aug 4, 2025 | 53.96 | 54.34 | 53.96 | 54.32 | 53.37 | 1.43% | 55,160 |
| Aug 1, 2025 | 54.15 | 54.15 | 53.30 | 53.56 | 52.62 | -1.73% | 47,161 |
| Jul 31, 2025 | 55.80 | 55.80 | 54.34 | 54.50 | 53.55 | -0.11% | 40,181 |
| Jul 30, 2025 | 54.77 | 54.82 | 54.37 | 54.56 | 53.61 | -0.24% | 26,388 |
| Jul 29, 2025 | 55.03 | 55.03 | 54.62 | 54.69 | 53.74 | -0.32% | 10,601 |
| Jul 28, 2025 | 54.82 | 54.95 | 54.77 | 54.87 | 53.91 | -0.02% | 26,096 |
| Jul 25, 2025 | 54.77 | 54.89 | 54.67 | 54.88 | 53.92 | 0.27% | 11,577 |
| Jul 24, 2025 | 54.70 | 54.75 | 54.52 | 54.73 | 53.77 | 0.38% | 15,634 |
| Jul 23, 2025 | 54.47 | 54.56 | 54.25 | 54.52 | 53.57 | 0.68% | 24,165 |
| Jul 22, 2025 | 54.06 | 54.22 | 53.97 | 54.16 | 53.21 | 0.22% | 11,715 |
| Jul 21, 2025 | 54.18 | 54.38 | 54.01 | 54.04 | 53.09 | 0.07% | 34,642 |
| Jul 18, 2025 | 54.21 | 54.21 | 53.93 | 54.00 | 53.06 | -0.14% | 6,917 |
| Jul 17, 2025 | 53.75 | 54.11 | 53.75 | 54.08 | 53.13 | 0.56% | 14,794 |
| Jul 16, 2025 | 53.76 | 53.80 | 53.50 | 53.78 | 52.84 | 0.28% | 19,720 |
| Jul 15, 2025 | 53.96 | 53.96 | 53.63 | 53.63 | 52.69 | -0.18% | 15,998 |
| Jul 14, 2025 | 53.71 | 53.93 | 53.47 | 53.73 | 52.79 | -0.02% | 19,282 |
| Jul 11, 2025 | 53.80 | 53.90 | 53.59 | 53.74 | 52.80 | -0.52% | 17,352 |
| Jul 10, 2025 | 53.80 | 54.06 | 53.55 | 54.02 | 53.08 | 0.55% | 32,088 |
| Jul 9, 2025 | 53.60 | 53.80 | 53.50 | 53.73 | 52.79 | -1.28% | 51,568 |
| Jul 8, 2025 | 54.59 | 54.61 | 54.34 | 54.42 | 52.54 | 0.02% | 92,427 |
| Jul 7, 2025 | 54.49 | 54.81 | 54.23 | 54.41 | 52.53 | -0.76% | 41,460 |
| Jul 3, 2025 | 54.63 | 54.83 | 54.33 | 54.83 | 52.93 | 0.90% | 15,234 |
| Jul 2, 2025 | 54.42 | 54.42 | 53.98 | 54.34 | 52.45 | 0.31% | 9,507 |
| Jul 1, 2025 | 54.17 | 54.20 | 54.03 | 54.17 | 52.29 | -0.13% | 9,248 |
| Jun 30, 2025 | 54.24 | 54.27 | 53.97 | 54.24 | 52.36 | 0.75% | 7,543 |
| Jun 27, 2025 | 53.83 | 54.08 | 53.53 | 53.83 | 51.97 | 0.52% | 9,551 |
| Jun 26, 2025 | 53.49 | 53.64 | 53.38 | 53.55 | 51.70 | 0.73% | 15,832 |
| Jun 25, 2025 | 53.19 | 53.42 | 53.12 | 53.16 | 51.32 | -0.06% | 12,479 |
| Jun 24, 2025 | 53.00 | 53.22 | 52.99 | 53.20 | 51.35 | 1.25% | 14,338 |
| Jun 23, 2025 | 52.23 | 52.54 | 51.95 | 52.54 | 50.72 | 0.96% | 11,147 |
| Jun 20, 2025 | 52.60 | 52.60 | 52.04 | 52.04 | 50.24 | -0.21% | 13,943 |