Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)

XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	54.69	54.73	53.50	53.63	53.63	-2.60%	110,174
Jun 4, 2026	54.75	55.13	54.60	55.06	55.06	0.42%	90,471
Jun 3, 2026	55.11	55.11	54.78	54.83	54.83	-0.68%	51,282
Jun 2, 2026	55.09	55.23	54.95	55.21	55.21	0.15%	59,330
Jun 1, 2026	54.99	55.22	54.84	55.12	55.12	0.22%	60,197
May 29, 2026	54.87	55.05	54.83	55.00	55.00	0.29%	42,341
May 28, 2026	54.47	54.85	54.43	54.84	54.84	0.53%	44,811
May 27, 2026	54.69	54.69	54.38	54.55	54.55	-0.04%	47,895
May 26, 2026	54.31	54.65	54.31	54.57	54.57	0.66%	69,811
May 22, 2026	54.16	54.34	54.11	54.21	54.21	0.41%	40,267
May 21, 2026	53.64	54.05	53.55	53.99	53.99	0.17%	37,370
May 20, 2026	53.38	53.90	53.35	53.90	53.90	1.09%	37,205
May 19, 2026	53.28	53.57	53.14	53.32	53.32	-0.54%	96,879
May 18, 2026	53.78	54.19	53.28	53.61	53.61	-	69,168
May 15, 2026	53.84	54.32	53.61	53.61	53.61	-1.31%	62,991
May 14, 2026	53.88	54.41	53.87	54.32	54.32	0.63%	179,381
May 13, 2026	53.46	54.11	53.44	53.98	53.98	0.58%	119,045
May 12, 2026	54.60	54.60	54.07	54.57	53.67	-0.07%	137,516
May 11, 2026	54.48	54.73	54.44	54.61	53.71	0.18%	143,335
May 8, 2026	54.39	54.53	54.22	54.51	53.61	0.94%	96,600
May 7, 2026	54.46	54.46	53.88	54.00	53.11	-0.20%	77,610
May 6, 2026	53.91	54.26	53.78	54.11	53.22	1.16%	92,540
May 5, 2026	53.27	53.58	53.27	53.49	52.61	0.81%	100,359
May 4, 2026	53.30	53.33	52.84	53.06	52.19	-0.23%	113,889
May 1, 2026	53.34	53.54	53.18	53.18	52.30	0.30%	116,418
Apr 30, 2026	52.63	53.14	52.45	53.02	52.15	1.05%	64,022
Apr 29, 2026	52.44	52.55	52.30	52.47	51.61	-0.17%	30,361
Apr 28, 2026	52.72	52.72	52.37	52.56	51.69	-0.47%	57,865
Apr 27, 2026	52.73	52.81	52.55	52.81	51.94	0.19%	40,639
Apr 24, 2026	52.42	52.77	52.40	52.71	51.84	0.74%	46,206
Apr 23, 2026	52.43	52.62	51.96	52.32	51.46	-0.34%	37,761
Apr 22, 2026	52.40	52.51	52.28	52.50	51.63	0.98%	43,959
Apr 21, 2026	52.52	52.82	51.95	51.99	51.13	-0.59%	29,034
Apr 20, 2026	52.44	52.59	52.15	52.30	51.44	-0.17%	33,316
Apr 17, 2026	52.12	52.58	52.09	52.39	51.53	1.24%	75,544
Apr 16, 2026	51.83	51.94	51.60	51.75	50.90	0.21%	26,136
Apr 15, 2026	51.43	51.70	51.26	51.64	50.79	0.76%	61,322
Apr 14, 2026	50.90	51.29	50.77	51.25	50.41	1.22%	49,014
Apr 13, 2026	50.10	50.64	49.99	50.63	49.80	0.66%	35,225
Apr 10, 2026	50.22	50.38	50.11	50.30	49.47	0.22%	33,994
Apr 9, 2026	49.77	50.30	49.74	50.19	49.36	0.58%	54,208
Apr 8, 2026	49.81	49.99	49.70	49.90	49.08	2.55%	69,380
Apr 7, 2026	49.41	49.65	49.00	49.56	47.86	0.12%	113,821
Apr 6, 2026	49.44	49.65	49.32	49.50	47.80	0.45%	68,852
Apr 2, 2026	48.75	49.42	48.55	49.28	47.59	0.16%	40,734
Apr 1, 2026	49.04	49.52	49.04	49.20	47.51	0.86%	33,552
Mar 31, 2026	48.09	48.96	48.00	48.78	47.11	2.76%	24,479
Mar 30, 2026	48.04	48.27	47.35	47.47	45.84	-0.48%	54,592
Mar 27, 2026	48.48	48.48	47.64	47.70	46.06	-1.67%	51,522
Mar 26, 2026	49.11	49.29	48.49	48.51	46.84	-1.76%	47,098

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.