Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
56.09
+0.73 (1.31%)
At close: Oct 27, 2025, 4:00 PM EDT
56.09
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT

XPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202555.7956.1055.7956.0956.091.31%24,932
Oct 24, 202555.3755.4755.2655.3655.360.88%22,990
Oct 23, 202554.5555.0154.5554.8854.880.58%24,938
Oct 22, 202555.0355.0354.2354.5754.57-0.57%25,647
Oct 21, 202555.0455.0454.8054.8854.88-26,085
Oct 20, 202554.7054.9554.6654.8854.881.06%23,719
Oct 17, 202553.5054.4053.5054.3154.310.50%22,076
Oct 16, 202554.6654.6653.8654.0454.04-0.63%29,247
Oct 15, 202554.4654.8454.0454.3854.380.40%14,812
Oct 14, 202553.8154.4253.4354.1754.17-0.07%22,823
Oct 13, 202553.9454.3353.9454.2154.211.39%27,596
Oct 10, 202554.9355.1753.4053.4653.46-2.64%44,385
Oct 9, 202555.0155.0154.7854.9154.91-0.24%46,205
Oct 8, 202554.7355.1154.7355.0455.04-1.24%63,184
Oct 7, 202556.2556.2555.6255.7354.78-0.42%121,138
Oct 6, 202555.9856.0355.7855.9655.010.27%76,715
Oct 3, 202555.8456.0355.7355.8154.860.08%21,742
Oct 2, 202555.9156.1255.5455.7654.810.01%32,120
Oct 1, 202555.4055.7755.2755.7654.810.43%25,208
Sep 30, 202555.2555.5555.1555.5254.580.39%30,080
Sep 29, 202555.4855.4955.1655.3154.370.32%53,580
Sep 26, 202554.8655.1754.8255.1354.190.66%11,265
Sep 25, 202554.9054.9554.5554.7753.84-0.56%19,158
Sep 24, 202555.2955.3054.9555.0854.14-0.29%17,983
Sep 23, 202555.5955.6055.1155.2454.30-0.53%19,780
Sep 22, 202555.2355.5755.1555.5454.590.39%15,864
Sep 19, 202555.2655.3255.0155.3254.380.60%14,265
Sep 18, 202554.5355.1954.5354.9954.050.48%33,586
Sep 17, 202554.7354.9554.3754.7353.79-0.05%27,756
Sep 16, 202555.0055.0054.7554.7553.82-0.18%12,307
Sep 15, 202554.7154.8854.7154.8553.920.42%33,085
Sep 12, 202554.5654.7454.5654.6253.690.05%42,625
Sep 11, 202554.4354.6754.2854.5953.660.72%50,900
Sep 10, 202554.5054.5054.0954.2053.28-1.54%47,632
Sep 9, 202555.0055.1554.7555.0553.180.25%120,715
Sep 8, 202554.9054.9754.7754.9153.040.31%59,446
Sep 5, 202555.2555.2554.4154.7452.88-0.29%21,053
Sep 4, 202554.5354.9054.3954.9053.030.87%33,983
Sep 3, 202554.3054.5754.2154.4352.580.51%16,314
Sep 2, 202554.0054.1653.6954.1552.31-0.64%43,426
Aug 29, 202554.9254.9254.4154.5052.64-0.77%26,112
Aug 28, 202554.6254.9454.6054.9253.050.36%23,479
Aug 27, 202554.6754.7454.4854.7252.860.29%27,482
Aug 26, 202554.3054.6054.3054.5752.710.40%15,451
Aug 25, 202554.5054.6054.3354.3552.50-0.35%15,717
Aug 22, 202554.2254.6253.9154.5452.691.55%15,416
Aug 21, 202553.8353.9053.5953.7151.88-0.48%24,113
Aug 20, 202554.0554.0553.4753.9752.14-0.20%17,058
Aug 19, 202554.4154.4754.0354.0852.24-0.55%9,059
Aug 18, 202554.4154.4654.2754.3852.53-27,385