Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
55.96
+0.15 (0.27%)
At close: Oct 6, 2025, 4:00 PM EDT
56.10
+0.14 (0.24%)
After-hours: Oct 6, 2025, 5:19 PM EDT
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 55.98 | 56.03 | 55.78 | 55.96 | - | 0.27% | 76,689 |
| Oct 3, 2025 | 55.84 | 56.03 | 55.73 | 55.81 | 55.81 | 0.08% | 21,742 |
| Oct 2, 2025 | 55.91 | 56.12 | 55.54 | 55.76 | 55.76 | 0.01% | 32,120 |
| Oct 1, 2025 | 55.40 | 55.77 | 55.27 | 55.76 | 55.76 | 0.43% | 25,208 |
| Sep 30, 2025 | 55.25 | 55.55 | 55.15 | 55.52 | 55.52 | 0.39% | 30,080 |
| Sep 29, 2025 | 55.48 | 55.49 | 55.16 | 55.31 | 55.31 | 0.32% | 53,580 |
| Sep 26, 2025 | 54.86 | 55.17 | 54.82 | 55.13 | 55.13 | 0.66% | 11,265 |
| Sep 25, 2025 | 54.90 | 54.95 | 54.55 | 54.77 | 54.77 | -0.56% | 19,158 |
| Sep 24, 2025 | 55.29 | 55.30 | 54.95 | 55.08 | 55.08 | -0.29% | 17,983 |
| Sep 23, 2025 | 55.59 | 55.60 | 55.11 | 55.24 | 55.24 | -0.53% | 19,780 |
| Sep 22, 2025 | 55.23 | 55.57 | 55.15 | 55.54 | 55.54 | 0.39% | 15,864 |
| Sep 19, 2025 | 55.26 | 55.32 | 55.01 | 55.32 | 55.32 | 0.60% | 14,265 |
| Sep 18, 2025 | 54.53 | 55.19 | 54.53 | 54.99 | 54.99 | 0.48% | 33,586 |
| Sep 17, 2025 | 54.73 | 54.95 | 54.37 | 54.73 | 54.73 | -0.05% | 27,756 |
| Sep 16, 2025 | 55.00 | 55.00 | 54.75 | 54.75 | 54.75 | -0.18% | 12,307 |
| Sep 15, 2025 | 54.71 | 54.88 | 54.71 | 54.85 | 54.85 | 0.42% | 33,085 |
| Sep 12, 2025 | 54.56 | 54.74 | 54.56 | 54.62 | 54.62 | 0.05% | 42,625 |
| Sep 11, 2025 | 54.43 | 54.67 | 54.28 | 54.59 | 54.59 | 0.72% | 50,900 |
| Sep 10, 2025 | 54.50 | 54.50 | 54.09 | 54.20 | 54.20 | -1.54% | 47,632 |
| Sep 9, 2025 | 55.00 | 55.15 | 54.75 | 55.05 | 54.10 | 0.25% | 120,715 |
| Sep 8, 2025 | 54.90 | 54.97 | 54.77 | 54.91 | 53.96 | 0.31% | 59,446 |
| Sep 5, 2025 | 55.25 | 55.25 | 54.41 | 54.74 | 53.79 | -0.29% | 21,053 |
| Sep 4, 2025 | 54.53 | 54.90 | 54.39 | 54.90 | 53.95 | 0.87% | 33,983 |
| Sep 3, 2025 | 54.30 | 54.57 | 54.21 | 54.43 | 53.49 | 0.51% | 16,314 |
| Sep 2, 2025 | 54.00 | 54.16 | 53.69 | 54.15 | 53.21 | -0.64% | 43,426 |
| Aug 29, 2025 | 54.92 | 54.92 | 54.41 | 54.50 | 53.55 | -0.77% | 26,112 |
| Aug 28, 2025 | 54.62 | 54.94 | 54.60 | 54.92 | 53.97 | 0.36% | 23,479 |
| Aug 27, 2025 | 54.67 | 54.74 | 54.48 | 54.72 | 53.78 | 0.29% | 27,482 |
| Aug 26, 2025 | 54.30 | 54.60 | 54.30 | 54.57 | 53.62 | 0.40% | 15,451 |
| Aug 25, 2025 | 54.50 | 54.60 | 54.33 | 54.35 | 53.41 | -0.35% | 15,717 |
| Aug 22, 2025 | 54.22 | 54.62 | 53.91 | 54.54 | 53.60 | 1.55% | 15,416 |
| Aug 21, 2025 | 53.83 | 53.90 | 53.59 | 53.71 | 52.78 | -0.48% | 24,113 |
| Aug 20, 2025 | 54.05 | 54.05 | 53.47 | 53.97 | 53.04 | -0.20% | 17,058 |
| Aug 19, 2025 | 54.41 | 54.47 | 54.03 | 54.08 | 53.14 | -0.55% | 9,059 |
| Aug 18, 2025 | 54.41 | 54.46 | 54.27 | 54.38 | 53.44 | - | 27,385 |
| Aug 15, 2025 | 54.69 | 54.69 | 54.38 | 54.38 | 53.44 | -0.24% | 9,243 |
| Aug 14, 2025 | 54.44 | 54.59 | 54.21 | 54.51 | 53.57 | -0.06% | 37,988 |
| Aug 13, 2025 | 54.60 | 54.60 | 54.30 | 54.54 | 53.60 | 0.58% | 17,511 |
| Aug 12, 2025 | 54.00 | 54.30 | 53.88 | 54.23 | 53.29 | 1.00% | 40,611 |
| Aug 11, 2025 | 53.84 | 53.99 | 53.69 | 53.69 | 52.76 | -0.32% | 18,470 |
| Aug 8, 2025 | 53.99 | 53.99 | 53.53 | 53.86 | 52.93 | 0.90% | 17,515 |
| Aug 7, 2025 | 53.71 | 53.80 | 53.21 | 53.37 | 52.45 | -0.23% | 46,547 |
| Aug 6, 2025 | 53.28 | 53.61 | 53.15 | 53.50 | 52.57 | -1.12% | 44,305 |
| Aug 5, 2025 | 54.35 | 54.53 | 54.01 | 54.10 | 52.24 | -0.41% | 92,701 |
| Aug 4, 2025 | 53.96 | 54.34 | 53.96 | 54.32 | 52.45 | 1.43% | 55,160 |
| Aug 1, 2025 | 54.15 | 54.15 | 53.30 | 53.56 | 51.71 | -1.73% | 47,161 |
| Jul 31, 2025 | 55.80 | 55.80 | 54.34 | 54.50 | 52.62 | -0.11% | 40,181 |
| Jul 30, 2025 | 54.77 | 54.82 | 54.37 | 54.56 | 52.68 | -0.24% | 26,388 |
| Jul 29, 2025 | 55.03 | 55.03 | 54.62 | 54.69 | 52.81 | -0.32% | 10,601 |
| Jul 28, 2025 | 54.82 | 54.95 | 54.77 | 54.87 | 52.98 | -0.02% | 26,096 |