Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
51.82
+0.05 (0.10%)
At close: Sep 18, 2026, 4:00 PM EDT
51.83
+0.01 (0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
XPAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51.90 | 51.90 | 51.55 | 51.82 | 51.82 | 0.10% | 29,071 |
| Sep 17, 2026 | 51.77 | 51.90 | 51.58 | 51.77 | 51.77 | 1.05% | 38,792 |
| Sep 16, 2026 | 51.59 | 51.65 | 50.96 | 51.23 | 51.23 | -0.37% | 45,907 |
| Sep 15, 2026 | 51.53 | 51.58 | 51.34 | 51.42 | 51.42 | -0.45% | 25,609 |
| Sep 14, 2026 | 51.48 | 51.82 | 51.40 | 51.65 | 51.65 | -0.54% | 93,009 |
| Sep 11, 2026 | 52.00 | 52.01 | 51.83 | 51.93 | 51.93 | 0.97% | 35,084 |
| Sep 10, 2026 | 51.62 | 51.62 | 51.38 | 51.43 | 51.43 | -0.68% | 67,887 |
| Sep 9, 2026 | 51.83 | 51.91 | 51.64 | 51.78 | 51.78 | -1.35% | 105,953 |
| Sep 8, 2026 | 53.18 | 53.46 | 52.87 | 53.39 | 52.49 | 0.30% | 137,617 |
| Sep 4, 2026 | 53.35 | 53.37 | 53.13 | 53.23 | 52.33 | -0.41% | 55,843 |
| Sep 3, 2026 | 53.28 | 53.45 | 53.03 | 53.45 | 52.55 | 1.06% | 46,308 |
| Sep 2, 2026 | 52.73 | 52.90 | 52.64 | 52.89 | 52.00 | 0.46% | 35,058 |
| Sep 1, 2026 | 52.75 | 52.81 | 52.45 | 52.65 | 51.76 | -0.68% | 45,358 |
| Aug 31, 2026 | 53.06 | 53.06 | 52.81 | 53.01 | 52.12 | -0.34% | 43,511 |
| Aug 28, 2026 | 53.35 | 53.52 | 53.10 | 53.19 | 52.29 | -0.02% | 20,814 |
| Aug 27, 2026 | 53.06 | 53.34 | 53.03 | 53.20 | 52.30 | 0.57% | 19,952 |
| Aug 26, 2026 | 52.89 | 53.03 | 52.76 | 52.90 | 52.01 | -0.02% | 44,889 |
| Aug 25, 2026 | 52.90 | 53.00 | 52.75 | 52.91 | 52.02 | 0.23% | 34,449 |
| Aug 24, 2026 | 52.85 | 52.85 | 52.65 | 52.79 | 51.90 | -0.30% | 22,315 |
| Aug 21, 2026 | 52.96 | 53.00 | 52.81 | 52.95 | 52.06 | 0.47% | 50,379 |
| Aug 20, 2026 | 52.99 | 53.00 | 52.70 | 52.70 | 51.81 | -0.92% | 27,201 |
| Aug 19, 2026 | 53.29 | 53.35 | 53.12 | 53.19 | 52.29 | 0.33% | 24,730 |
| Aug 18, 2026 | 53.18 | 53.18 | 53.00 | 53.02 | 52.12 | -0.67% | 39,404 |
| Aug 17, 2026 | 53.69 | 53.70 | 53.37 | 53.38 | 52.48 | -0.59% | 43,419 |
| Aug 14, 2026 | 53.75 | 53.81 | 53.58 | 53.69 | 52.79 | -0.06% | 50,726 |
| Aug 13, 2026 | 53.49 | 53.84 | 53.49 | 53.72 | 52.82 | 0.68% | 53,726 |
| Aug 12, 2026 | 53.38 | 53.45 | 53.31 | 53.36 | 52.46 | 0.15% | 86,788 |
| Aug 11, 2026 | 54.44 | 54.44 | 54.07 | 54.18 | 52.38 | -0.31% | 84,839 |
| Aug 10, 2026 | 54.28 | 54.48 | 54.25 | 54.35 | 52.55 | - | 60,430 |
| Aug 7, 2026 | 54.13 | 54.37 | 54.11 | 54.35 | 52.55 | 0.59% | 106,431 |
| Aug 6, 2026 | 54.22 | 54.25 | 53.95 | 54.03 | 52.24 | -0.20% | 61,545 |
| Aug 5, 2026 | 54.50 | 54.57 | 54.10 | 54.14 | 52.34 | -0.20% | 34,268 |
| Aug 4, 2026 | 53.54 | 54.32 | 53.50 | 54.25 | 52.45 | 1.90% | 83,394 |
| Aug 3, 2026 | 52.76 | 53.36 | 52.76 | 53.24 | 51.47 | 1.33% | 51,785 |
| Jul 31, 2026 | 52.46 | 52.64 | 51.96 | 52.54 | 50.80 | 0.71% | 22,053 |
| Jul 30, 2026 | 51.55 | 52.19 | 51.55 | 52.17 | 50.44 | 1.60% | 35,877 |
| Jul 29, 2026 | 52.10 | 52.47 | 51.33 | 51.35 | 49.65 | -1.40% | 53,603 |
| Jul 28, 2026 | 51.97 | 52.24 | 51.76 | 52.08 | 50.35 | 0.21% | 25,715 |
| Jul 27, 2026 | 52.43 | 52.44 | 51.74 | 51.97 | 50.24 | 0.09% | 46,031 |
| Jul 24, 2026 | 52.06 | 52.30 | 51.85 | 51.92 | 50.20 | -0.06% | 22,891 |
| Jul 23, 2026 | 52.25 | 52.25 | 51.70 | 51.95 | 50.23 | -1.23% | 43,106 |
| Jul 22, 2026 | 52.51 | 52.71 | 52.47 | 52.60 | 50.86 | -0.02% | 20,375 |
| Jul 21, 2026 | 52.40 | 52.65 | 52.32 | 52.61 | 50.86 | 0.88% | 17,369 |
| Jul 20, 2026 | 52.41 | 52.63 | 52.12 | 52.15 | 50.42 | -0.19% | 35,801 |
| Jul 17, 2026 | 52.24 | 52.53 | 52.07 | 52.25 | 50.52 | -1.00% | 41,935 |
| Jul 16, 2026 | 52.95 | 53.04 | 52.60 | 52.78 | 51.03 | -0.42% | 50,840 |
| Jul 15, 2026 | 52.96 | 53.09 | 52.78 | 53.00 | 51.24 | 0.15% | 24,684 |
| Jul 14, 2026 | 52.80 | 52.94 | 52.69 | 52.92 | 51.16 | 0.44% | 22,073 |
| Jul 13, 2026 | 52.86 | 52.99 | 52.57 | 52.69 | 50.94 | -0.68% | 40,827 |
| Jul 10, 2026 | 52.85 | 53.09 | 52.56 | 53.05 | 51.29 | 0.42% | 59,043 |