Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
48.12
+0.38 (0.79%)
Apr 17, 2025, 4:00 PM EDT - Market closed
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 47.85 | 48.17 | 47.79 | 47.79 | 47.79 | 0.12% | 9,216 |
| Apr 16, 2025 | 48.16 | 48.40 | 47.35 | 47.74 | 47.74 | -2.29% | 12,087 |
| Apr 15, 2025 | 49.04 | 49.24 | 48.82 | 48.85 | 48.85 | -0.18% | 6,234 |
| Apr 14, 2025 | 49.52 | 49.52 | 48.58 | 48.94 | 48.94 | 0.80% | 22,671 |
| Apr 11, 2025 | 47.69 | 48.65 | 47.00 | 48.55 | 48.55 | 1.79% | 9,877 |
| Apr 10, 2025 | 48.22 | 48.34 | 46.71 | 47.70 | 47.70 | -3.44% | 31,174 |
| Apr 9, 2025 | 44.97 | 49.39 | 44.87 | 49.39 | 49.39 | 6.66% | 32,299 |
| Apr 8, 2025 | 48.34 | 48.59 | 45.57 | 46.31 | 45.43 | -0.43% | 34,606 |
| Apr 7, 2025 | 45.18 | 47.58 | 44.53 | 46.51 | 45.63 | -0.51% | 41,064 |
| Apr 4, 2025 | 48.62 | 48.62 | 46.75 | 46.75 | 45.87 | -6.12% | 44,426 |
| Apr 3, 2025 | 50.25 | 50.62 | 49.75 | 49.80 | 48.86 | -4.89% | 21,110 |
| Apr 2, 2025 | 51.53 | 52.41 | 51.53 | 52.36 | 51.37 | 0.79% | 13,063 |
| Apr 1, 2025 | 51.52 | 52.17 | 51.33 | 51.95 | 50.97 | 0.34% | 8,963 |
| Mar 31, 2025 | 50.83 | 51.82 | 50.71 | 51.78 | 50.80 | 0.69% | 18,601 |
| Mar 28, 2025 | 52.41 | 52.41 | 51.42 | 51.42 | 50.45 | -2.22% | 23,855 |
| Mar 27, 2025 | 52.64 | 52.89 | 52.33 | 52.59 | 51.60 | -0.30% | 24,664 |
| Mar 26, 2025 | 53.33 | 53.33 | 52.65 | 52.75 | 51.75 | -1.14% | 9,041 |
| Mar 25, 2025 | 53.34 | 53.36 | 53.14 | 53.36 | 52.35 | 0.19% | 11,387 |
| Mar 24, 2025 | 52.99 | 53.26 | 52.81 | 53.26 | 52.25 | 1.78% | 12,084 |
| Mar 21, 2025 | 52.01 | 52.36 | 51.78 | 52.33 | 51.34 | 0.02% | 13,028 |
| Mar 20, 2025 | 52.15 | 52.73 | 52.15 | 52.32 | 51.33 | 0.02% | 8,826 |
| Mar 19, 2025 | 52.00 | 52.66 | 51.99 | 52.31 | 51.32 | 1.12% | 6,525 |
| Mar 18, 2025 | 52.25 | 52.25 | 51.72 | 51.73 | 50.75 | -1.41% | 13,951 |
| Mar 17, 2025 | 52.08 | 52.66 | 52.00 | 52.47 | 51.48 | 0.69% | 26,633 |
| Mar 14, 2025 | 51.64 | 52.11 | 51.47 | 52.11 | 51.12 | 2.08% | 16,892 |
| Mar 13, 2025 | 51.53 | 51.60 | 50.84 | 51.05 | 50.08 | -1.37% | 28,462 |
| Mar 12, 2025 | 52.06 | 52.15 | 51.20 | 51.76 | 50.78 | -1.35% | 53,719 |
| Mar 11, 2025 | 52.77 | 52.92 | 52.00 | 52.47 | 50.55 | -0.70% | 83,713 |
| Mar 10, 2025 | 53.49 | 53.60 | 52.36 | 52.84 | 50.90 | -2.65% | 66,090 |
| Mar 7, 2025 | 53.85 | 54.33 | 53.29 | 54.28 | 52.29 | 0.54% | 32,848 |
| Mar 6, 2025 | 54.28 | 54.59 | 53.64 | 53.99 | 52.01 | -1.75% | 20,840 |
| Mar 5, 2025 | 54.29 | 55.10 | 53.97 | 54.95 | 52.94 | 1.03% | 17,968 |
| Mar 4, 2025 | 54.47 | 55.17 | 53.93 | 54.39 | 52.40 | -1.13% | 33,033 |
| Mar 3, 2025 | 56.27 | 56.28 | 54.64 | 55.01 | 52.99 | -1.73% | 36,688 |
| Feb 28, 2025 | 54.77 | 55.98 | 54.70 | 55.98 | 53.93 | 1.50% | 21,748 |
| Feb 27, 2025 | 56.06 | 56.11 | 55.12 | 55.15 | 53.13 | -1.41% | 8,945 |
| Feb 26, 2025 | 56.56 | 56.56 | 55.82 | 55.94 | 53.89 | -0.04% | 10,712 |
| Feb 25, 2025 | 56.12 | 56.26 | 55.55 | 55.97 | 53.91 | -0.58% | 25,032 |
| Feb 24, 2025 | 56.89 | 56.89 | 56.19 | 56.29 | 54.23 | -0.44% | 19,304 |
| Feb 21, 2025 | 57.40 | 57.40 | 56.49 | 56.54 | 54.47 | -1.75% | 22,981 |
| Feb 20, 2025 | 57.50 | 57.55 | 57.19 | 57.55 | 55.44 | -0.20% | 19,066 |
| Feb 19, 2025 | 57.50 | 57.72 | 57.42 | 57.66 | 55.55 | 0.33% | 11,379 |
| Feb 18, 2025 | 58.29 | 58.29 | 57.30 | 57.47 | 55.37 | 0.07% | 19,225 |
| Feb 14, 2025 | 57.32 | 57.52 | 57.32 | 57.43 | 55.33 | 0.20% | 13,256 |
| Feb 13, 2025 | 56.90 | 57.37 | 56.84 | 57.32 | 55.22 | 0.74% | 39,791 |
| Feb 12, 2025 | 56.94 | 56.94 | 56.50 | 56.90 | 54.81 | -1.98% | 38,996 |
| Feb 11, 2025 | 58.08 | 58.16 | 57.67 | 58.05 | 55.00 | 0.07% | 55,440 |
| Feb 10, 2025 | 57.77 | 58.02 | 57.77 | 58.01 | 54.96 | 0.66% | 30,320 |
| Feb 7, 2025 | 58.64 | 58.64 | 57.56 | 57.63 | 54.60 | -0.93% | 22,098 |
| Feb 6, 2025 | 58.57 | 58.57 | 57.80 | 58.17 | 55.12 | 0.29% | 17,129 |