Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
52.01
-0.85 (-1.61%)
May 21, 2025, 4:00 PM - Market closed
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 52.51 | 52.78 | 51.89 | 52.01 | 52.01 | -1.61% | 14,034 |
| May 20, 2025 | 53.00 | 53.00 | 52.63 | 52.86 | 52.86 | -0.41% | 7,481 |
| May 19, 2025 | 52.48 | 53.11 | 52.37 | 53.08 | 53.08 | 0.17% | 20,846 |
| May 16, 2025 | 52.60 | 52.99 | 52.53 | 52.99 | 52.99 | 0.90% | 16,367 |
| May 15, 2025 | 52.29 | 52.59 | 52.17 | 52.52 | 52.52 | 0.39% | 12,175 |
| May 14, 2025 | 52.33 | 52.38 | 52.20 | 52.31 | 52.31 | 0.09% | 8,848 |
| May 13, 2025 | 52.00 | 52.46 | 52.00 | 52.27 | 52.27 | 0.82% | 9,057 |
| May 12, 2025 | 51.54 | 51.84 | 51.40 | 51.84 | 51.84 | 3.21% | 36,463 |
| May 9, 2025 | 50.53 | 50.53 | 50.11 | 50.23 | 50.23 | -0.21% | 9,878 |
| May 8, 2025 | 50.33 | 50.70 | 50.02 | 50.33 | 50.33 | 0.56% | 12,502 |
| May 7, 2025 | 49.75 | 50.05 | 49.53 | 50.05 | 50.05 | -1.42% | 14,938 |
| May 6, 2025 | 50.75 | 51.03 | 50.53 | 50.77 | 49.82 | -0.67% | 38,624 |
| May 5, 2025 | 51.17 | 51.41 | 50.97 | 51.11 | 50.16 | -0.74% | 19,845 |
| May 2, 2025 | 51.18 | 51.55 | 51.14 | 51.49 | 50.53 | 1.66% | 11,845 |
| May 1, 2025 | 50.76 | 51.12 | 50.65 | 50.65 | 49.70 | 0.51% | 6,109 |
| Apr 30, 2025 | 50.00 | 50.40 | 49.27 | 50.40 | 49.45 | 0.21% | 7,196 |
| Apr 29, 2025 | 49.97 | 50.38 | 49.77 | 50.29 | 49.35 | 0.43% | 21,476 |
| Apr 28, 2025 | 49.97 | 50.09 | 49.62 | 50.08 | 49.14 | 0.09% | 6,584 |
| Apr 25, 2025 | 49.66 | 50.05 | 49.45 | 50.03 | 49.10 | 0.69% | 6,401 |
| Apr 24, 2025 | 48.66 | 49.69 | 48.66 | 49.69 | 48.76 | 2.11% | 7,003 |
| Apr 23, 2025 | 48.95 | 49.50 | 48.55 | 48.66 | 47.75 | 1.71% | 17,979 |
| Apr 22, 2025 | 47.32 | 47.90 | 47.32 | 47.84 | 46.95 | 2.52% | 4,144 |
| Apr 21, 2025 | 47.19 | 47.19 | 46.24 | 46.66 | 45.79 | -2.36% | 9,451 |
| Apr 17, 2025 | 47.85 | 48.17 | 47.79 | 47.79 | 46.90 | 0.12% | 9,216 |
| Apr 16, 2025 | 48.16 | 48.40 | 47.35 | 47.74 | 46.84 | -2.29% | 12,087 |
| Apr 15, 2025 | 49.04 | 49.24 | 48.82 | 48.85 | 47.94 | -0.18% | 6,234 |
| Apr 14, 2025 | 49.52 | 49.52 | 48.58 | 48.94 | 48.03 | 0.80% | 22,671 |
| Apr 11, 2025 | 47.69 | 48.65 | 47.00 | 48.55 | 47.64 | 1.79% | 9,877 |
| Apr 10, 2025 | 48.22 | 48.34 | 46.71 | 47.70 | 46.80 | -3.44% | 31,174 |
| Apr 9, 2025 | 44.97 | 49.39 | 44.87 | 49.39 | 48.47 | 6.66% | 32,299 |
| Apr 8, 2025 | 48.34 | 48.59 | 45.57 | 46.31 | 44.59 | -0.43% | 34,606 |
| Apr 7, 2025 | 45.18 | 47.58 | 44.53 | 46.51 | 44.78 | -0.51% | 41,064 |
| Apr 4, 2025 | 48.62 | 48.62 | 46.75 | 46.75 | 45.01 | -6.12% | 44,426 |
| Apr 3, 2025 | 50.25 | 50.62 | 49.75 | 49.80 | 47.95 | -4.89% | 21,110 |
| Apr 2, 2025 | 51.53 | 52.41 | 51.53 | 52.36 | 50.41 | 0.79% | 13,063 |
| Apr 1, 2025 | 51.52 | 52.17 | 51.33 | 51.95 | 50.02 | 0.34% | 8,963 |
| Mar 31, 2025 | 50.83 | 51.82 | 50.71 | 51.78 | 49.85 | 0.69% | 18,601 |
| Mar 28, 2025 | 52.41 | 52.41 | 51.42 | 51.42 | 49.50 | -2.22% | 23,855 |
| Mar 27, 2025 | 52.64 | 52.89 | 52.33 | 52.59 | 50.63 | -0.30% | 24,664 |
| Mar 26, 2025 | 53.33 | 53.33 | 52.65 | 52.75 | 50.79 | -1.14% | 9,041 |
| Mar 25, 2025 | 53.34 | 53.36 | 53.14 | 53.36 | 51.37 | 0.19% | 11,387 |
| Mar 24, 2025 | 52.99 | 53.26 | 52.81 | 53.26 | 51.28 | 1.78% | 12,084 |
| Mar 21, 2025 | 52.01 | 52.36 | 51.78 | 52.33 | 50.38 | 0.02% | 13,028 |
| Mar 20, 2025 | 52.15 | 52.73 | 52.15 | 52.32 | 50.37 | 0.02% | 8,826 |
| Mar 19, 2025 | 52.00 | 52.66 | 51.99 | 52.31 | 50.36 | 1.12% | 6,525 |
| Mar 18, 2025 | 52.25 | 52.25 | 51.72 | 51.73 | 49.80 | -1.41% | 13,951 |
| Mar 17, 2025 | 52.08 | 52.66 | 52.00 | 52.47 | 50.52 | 0.69% | 26,633 |
| Mar 14, 2025 | 51.64 | 52.11 | 51.47 | 52.11 | 50.17 | 2.08% | 16,892 |
| Mar 13, 2025 | 51.53 | 51.60 | 50.84 | 51.05 | 49.15 | -1.37% | 28,462 |
| Mar 12, 2025 | 52.06 | 52.15 | 51.20 | 51.76 | 49.83 | -1.35% | 53,719 |