Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
53.86
+0.49 (0.91%)
At close: Aug 8, 2025, 4:00 PM
53.90
+0.04 (0.08%)
After-hours: Aug 8, 2025, 8:00 PM EDT
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 53.99 | 53.99 | 53.53 | 53.86 | 53.86 | 0.90% | 17,082 |
| 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 |
| Jun 18, 2025 | 52.19 | 52.64 | 52.14 | 52.15 | 50.34 | -0.29% | 22,516 |
| Jun 17, 2025 | 52.52 | 52.54 | 52.19 | 52.30 | 50.49 | -0.85% | 22,057 |
| Jun 16, 2025 | 52.40 | 52.81 | 52.40 | 52.75 | 50.92 | 1.34% | 7,314 |
| Jun 13, 2025 | 52.22 | 52.50 | 52.05 | 52.05 | 50.25 | -1.32% | 23,009 |
| Jun 12, 2025 | 52.53 | 52.84 | 52.47 | 52.74 | 50.92 | 0.32% | 9,001 |
| Jun 11, 2025 | 52.90 | 53.01 | 52.45 | 52.57 | 50.75 | -2.21% | 14,553 |
| Jun 10, 2025 | 53.57 | 53.76 | 53.44 | 53.76 | 50.98 | 0.58% | 42,663 |
| Jun 9, 2025 | 53.50 | 53.70 | 53.30 | 53.45 | 50.68 | 0.09% | 40,891 |
| Jun 6, 2025 | 53.38 | 54.05 | 53.22 | 53.40 | 50.63 | 1.00% | 42,539 |
| Jun 5, 2025 | 54.00 | 54.00 | 52.68 | 52.87 | 50.13 | -0.56% | 39,511 |
| Jun 4, 2025 | 53.17 | 53.26 | 53.13 | 53.17 | 50.42 | 0.14% | 9,136 |
| Jun 3, 2025 | 52.77 | 53.17 | 52.77 | 53.09 | 50.34 | 0.44% | 8,402 |
| Jun 2, 2025 | 52.28 | 52.86 | 52.24 | 52.86 | 50.12 | 0.50% | 5,834 |
| May 30, 2025 | 52.47 | 52.65 | 52.00 | 52.60 | 49.87 | -0.02% | 11,812 |
| May 29, 2025 | 52.91 | 52.91 | 52.43 | 52.61 | 49.88 | 0.34% | 14,555 |