Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
56.54
-1.01 (-1.76%)
Feb 21, 2025, 3:59 PM EST - Market closed
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 57.40 | 57.40 | 56.49 | 56.54 | 56.54 | -1.75% | 22,981 |
| Feb 20, 2025 | 57.50 | 57.55 | 57.19 | 57.55 | 57.55 | -0.20% | 19,066 |
| Feb 19, 2025 | 57.50 | 57.72 | 57.42 | 57.66 | 57.66 | 0.33% | 11,379 |
| Feb 18, 2025 | 58.29 | 58.29 | 57.30 | 57.47 | 57.47 | 0.07% | 19,225 |
| Feb 14, 2025 | 57.32 | 57.52 | 57.32 | 57.43 | 57.43 | 0.20% | 13,256 |
| Feb 13, 2025 | 56.90 | 57.37 | 56.84 | 57.32 | 57.32 | 0.74% | 39,791 |
| Feb 12, 2025 | 56.94 | 56.94 | 56.50 | 56.90 | 56.90 | -1.98% | 38,996 |
| Feb 11, 2025 | 58.08 | 58.16 | 57.67 | 58.05 | 57.09 | 0.07% | 55,440 |
| Feb 10, 2025 | 57.77 | 58.02 | 57.77 | 58.01 | 57.06 | 0.66% | 30,320 |
| Feb 7, 2025 | 58.64 | 58.64 | 57.56 | 57.63 | 56.68 | -0.93% | 22,098 |
| Feb 6, 2025 | 58.57 | 58.57 | 57.80 | 58.17 | 57.21 | 0.29% | 17,129 |
| Feb 5, 2025 | 57.65 | 58.00 | 57.42 | 58.00 | 57.05 | 0.40% | 16,575 |
| Feb 4, 2025 | 57.80 | 57.82 | 57.36 | 57.77 | 56.82 | 0.77% | 19,129 |
| Feb 3, 2025 | 56.85 | 57.52 | 56.63 | 57.33 | 56.39 | -0.70% | 24,329 |
| Jan 31, 2025 | 58.09 | 58.50 | 57.61 | 57.74 | 56.78 | -0.47% | 14,923 |
| Jan 30, 2025 | 58.01 | 58.17 | 57.65 | 58.01 | 57.05 | 0.30% | 8,846 |
| Jan 29, 2025 | 57.97 | 57.97 | 57.44 | 57.83 | 56.88 | -0.45% | 11,729 |
| Jan 28, 2025 | 57.47 | 58.09 | 57.47 | 58.09 | 57.13 | 0.96% | 16,384 |
| Jan 27, 2025 | 57.27 | 57.54 | 57.16 | 57.54 | 56.59 | -1.31% | 31,558 |
| Jan 24, 2025 | 58.50 | 58.58 | 58.22 | 58.31 | 57.34 | -0.33% | 24,362 |
| Jan 23, 2025 | 58.14 | 58.50 | 58.14 | 58.50 | 57.54 | 0.61% | 12,872 |
| Jan 22, 2025 | 57.55 | 58.31 | 57.55 | 58.15 | 57.19 | 0.51% | 5,796 |
| Jan 21, 2025 | 57.66 | 57.85 | 57.45 | 57.85 | 56.90 | 0.91% | 16,759 |
| Jan 17, 2025 | 57.19 | 57.40 | 57.13 | 57.33 | 56.39 | 1.08% | 10,929 |
| Jan 16, 2025 | 56.80 | 56.96 | 56.70 | 56.72 | 55.79 | -0.17% | 5,774 |
| Jan 15, 2025 | 56.72 | 56.85 | 56.52 | 56.81 | 55.88 | 1.95% | 8,216 |
| Jan 14, 2025 | 56.00 | 56.00 | 55.44 | 55.73 | 54.81 | 0.07% | 7,942 |
| Jan 13, 2025 | 55.25 | 55.69 | 55.08 | 55.69 | 54.77 | 0.09% | 26,447 |
| Jan 10, 2025 | 56.21 | 56.21 | 55.39 | 55.64 | 54.72 | -1.66% | 41,004 |
| Jan 8, 2025 | 56.49 | 56.58 | 56.21 | 56.58 | 55.65 | -1.67% | 38,747 |
| Jan 7, 2025 | 58.21 | 58.73 | 57.40 | 57.54 | 55.66 | -0.88% | 57,597 |
| Jan 6, 2025 | 58.19 | 58.50 | 57.92 | 58.05 | 56.15 | 0.47% | 17,546 |
| Jan 3, 2025 | 57.37 | 57.78 | 57.26 | 57.78 | 55.89 | 1.33% | 10,840 |
| Jan 2, 2025 | 57.58 | 57.59 | 56.67 | 57.02 | 55.15 | -0.28% | 9,321 |
| Dec 31, 2024 | 57.00 | 57.52 | 57.00 | 57.18 | 55.31 | -0.40% | 14,694 |
| Dec 30, 2024 | 57.37 | 57.60 | 57.05 | 57.41 | 55.53 | -1.00% | 10,621 |
| Dec 27, 2024 | 58.15 | 58.45 | 57.65 | 57.99 | 56.09 | -1.11% | 14,876 |
| Dec 26, 2024 | 58.58 | 58.76 | 58.50 | 58.64 | 56.72 | -0.10% | 15,118 |
| Dec 24, 2024 | 58.34 | 58.70 | 58.34 | 58.70 | 56.78 | 1.12% | 4,365 |
| Dec 23, 2024 | 57.40 | 58.05 | 57.38 | 58.05 | 56.15 | 0.81% | 7,794 |
| Dec 20, 2024 | 56.66 | 58.14 | 56.66 | 57.58 | 55.70 | 0.98% | 11,773 |
| Dec 19, 2024 | 57.48 | 57.53 | 57.02 | 57.02 | 55.15 | -0.55% | 7,693 |
| Dec 18, 2024 | 58.88 | 59.07 | 57.34 | 57.34 | 55.46 | -2.61% | 5,929 |
| Dec 17, 2024 | 58.76 | 58.89 | 58.73 | 58.88 | 56.95 | -0.18% | 3,690 |
| Dec 16, 2024 | 58.77 | 59.17 | 58.77 | 58.98 | 57.05 | 0.32% | 16,760 |
| Dec 13, 2024 | 58.78 | 58.98 | 58.66 | 58.79 | 56.87 | -0.04% | 11,984 |
| Dec 12, 2024 | 58.87 | 59.05 | 58.81 | 58.82 | 56.89 | -0.32% | 7,733 |
| Dec 11, 2024 | 59.00 | 59.15 | 58.93 | 59.01 | 57.08 | -1.12% | 11,968 |
| Dec 10, 2024 | 59.97 | 59.97 | 59.64 | 59.68 | 56.79 | -0.15% | 26,939 |
| Dec 9, 2024 | 60.62 | 60.62 | 59.77 | 59.77 | 56.87 | -0.64% | 15,606 |
| Dec 6, 2024 | 60.30 | 60.32 | 60.10 | 60.15 | 57.24 | 0.21% | 6,461 |
| Dec 5, 2024 | 60.03 | 60.18 | 60.03 | 60.03 | 57.12 | -0.19% | 5,333 |
| Dec 4, 2024 | 60.06 | 60.19 | 59.92 | 60.14 | 57.23 | 0.68% | 12,460 |
| Dec 3, 2024 | 59.78 | 59.80 | 59.60 | 59.74 | 56.85 | 0.05% | 4,647 |
| Dec 2, 2024 | 59.78 | 59.78 | 59.55 | 59.71 | 56.82 | 0.17% | 6,889 |
| Nov 29, 2024 | 59.25 | 59.72 | 59.25 | 59.61 | 56.73 | 0.68% | 2,317 |
| Nov 27, 2024 | 59.01 | 59.50 | 59.01 | 59.21 | 56.34 | -0.44% | 5,498 |
| Nov 26, 2024 | 59.76 | 59.76 | 59.23 | 59.47 | 56.59 | 0.60% | 13,689 |
| Nov 25, 2024 | 59.20 | 59.41 | 58.92 | 59.12 | 56.25 | 0.35% | 8,710 |
| Nov 22, 2024 | 58.73 | 58.92 | 58.67 | 58.91 | 56.06 | 0.33% | 2,738 |
| Nov 21, 2024 | 58.49 | 58.76 | 58.18 | 58.72 | 55.88 | 0.60% | 1,878 |
| Nov 20, 2024 | 58.43 | 58.43 | 57.92 | 58.37 | 55.54 | -0.05% | 3,766 |
| Nov 19, 2024 | 59.77 | 59.77 | 58.17 | 58.40 | 55.57 | 0.45% | 1,150 |
| Nov 18, 2024 | 57.90 | 58.33 | 57.90 | 58.14 | 55.32 | 0.26% | 7,893 |
| Nov 15, 2024 | 58.38 | 58.38 | 57.84 | 57.98 | 55.18 | -1.32% | 12,443 |
| Nov 14, 2024 | 59.08 | 59.13 | 58.64 | 58.76 | 55.91 | -0.61% | 6,768 |
| Nov 13, 2024 | 59.09 | 59.30 | 59.02 | 59.12 | 56.26 | 0.09% | 6,276 |
| Nov 12, 2024 | 59.36 | 59.36 | 58.87 | 59.07 | 56.21 | -0.53% | 4,240 |
| Nov 11, 2024 | 59.26 | 59.39 | 59.13 | 59.38 | 56.50 | 0.40% | 3,233 |
| Nov 8, 2024 | 59.00 | 59.27 | 59.00 | 59.14 | 56.28 | 0.44% | 2,472 |
| Nov 7, 2024 | 58.71 | 58.94 | 58.71 | 58.89 | 56.03 | 0.70% | 3,347 |
| Nov 6, 2024 | 62.56 | 62.56 | 57.93 | 58.48 | 55.65 | 0.94% | 14,015 |
| Nov 5, 2024 | 57.55 | 57.99 | 57.49 | 57.94 | 54.23 | 1.13% | 23,831 |
| Nov 4, 2024 | 58.21 | 58.21 | 57.29 | 57.29 | 53.62 | -0.24% | 2,445 |
| Nov 1, 2024 | 57.51 | 57.89 | 57.43 | 57.43 | 53.75 | 0.22% | 18,313 |