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

NYSEARCA: XPAY · Real-Time Price · USD

53.44

+0.41 (0.77%)

At close: Jun 30, 2026, 4:00 PM EDT

52.50

-0.94 (-1.76%)

After-hours: Jun 30, 2026, 8:00 PM EDT

XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	53.07	53.51	53.06	53.44	53.44	0.78%	32,616
Jun 29, 2026	52.87	53.07	52.43	53.03	53.03	1.39%	56,452
Jun 26, 2026	52.27	52.76	52.17	52.30	52.30	-0.49%	49,246
Jun 25, 2026	53.11	53.11	52.40	52.56	52.56	0.17%	38,986
Jun 24, 2026	52.80	52.96	52.41	52.47	52.47	-0.36%	30,880
Jun 23, 2026	52.60	52.93	52.48	52.66	52.66	-1.33%	53,426
Jun 22, 2026	53.69	53.71	53.25	53.37	53.37	-0.19%	190,469
Jun 18, 2026	53.53	53.54	53.30	53.47	53.47	1.10%	34,146
Jun 17, 2026	53.70	53.70	52.80	52.89	52.89	-1.25%	58,725
Jun 16, 2026	53.80	53.95	53.54	53.56	53.56	-0.50%	32,852
Jun 15, 2026	53.64	54.00	53.33	53.83	53.83	1.84%	154,999
Jun 12, 2026	52.85	53.11	52.55	52.86	52.86	0.27%	88,878
Jun 11, 2026	52.09	52.82	51.75	52.72	52.72	1.56%	139,062
Jun 10, 2026	52.43	52.73	51.86	51.91	51.91	-1.54%	92,688
Jun 9, 2026	54.03	54.25	52.52	53.62	52.72	-0.07%	182,570
Jun 8, 2026	54.10	54.18	53.66	53.66	52.76	0.06%	108,784
Jun 5, 2026	54.69	54.73	53.50	53.63	52.73	-2.60%	112,604
Jun 4, 2026	54.75	55.13	54.60	55.06	54.14	0.42%	93,500
Jun 3, 2026	55.11	55.11	54.78	54.83	53.91	-0.68%	52,425
Jun 2, 2026	55.09	55.23	54.95	55.21	54.28	0.15%	59,343
Jun 1, 2026	54.99	55.22	54.84	55.12	54.20	0.22%	60,222
May 29, 2026	54.87	55.05	54.83	55.00	54.08	0.29%	42,346
May 28, 2026	54.47	54.85	54.43	54.84	53.92	0.53%	45,218
May 27, 2026	54.69	54.69	54.38	54.55	53.63	-0.04%	48,492
May 26, 2026	54.31	54.65	54.31	54.57	53.65	0.66%	70,125
May 22, 2026	54.16	54.34	54.11	54.21	53.30	0.41%	40,778
May 21, 2026	53.64	54.05	53.55	53.99	53.08	0.17%	37,427
May 20, 2026	53.38	53.90	53.35	53.90	53.00	1.09%	37,519
May 19, 2026	53.28	53.57	53.14	53.32	52.43	-0.54%	97,001
May 18, 2026	53.78	54.19	53.28	53.61	52.71	-	69,304
May 15, 2026	53.84	54.32	53.61	53.61	52.71	-1.31%	62,991
May 14, 2026	53.88	54.41	53.87	54.32	53.41	0.63%	179,381
May 13, 2026	53.46	54.11	53.44	53.98	53.07	0.58%	119,045
May 12, 2026	54.60	54.60	54.07	54.57	52.77	-0.07%	137,516
May 11, 2026	54.48	54.73	54.44	54.61	52.81	0.18%	143,335
May 8, 2026	54.39	54.53	54.22	54.51	52.71	0.94%	96,600
May 7, 2026	54.46	54.46	53.88	54.00	52.22	-0.20%	77,610
May 6, 2026	53.91	54.26	53.78	54.11	52.33	1.16%	92,540
May 5, 2026	53.27	53.58	53.27	53.49	51.73	0.81%	100,359
May 4, 2026	53.30	53.33	52.84	53.06	51.31	-0.23%	113,889
May 1, 2026	53.34	53.54	53.18	53.18	51.43	0.30%	116,418
Apr 30, 2026	52.63	53.14	52.45	53.02	51.27	1.05%	64,022
Apr 29, 2026	52.44	52.55	52.30	52.47	50.74	-0.17%	30,361
Apr 28, 2026	52.72	52.72	52.37	52.56	50.83	-0.47%	57,865
Apr 27, 2026	52.73	52.81	52.55	52.81	51.07	0.19%	40,639
Apr 24, 2026	52.42	52.77	52.40	52.71	50.97	0.74%	46,206
Apr 23, 2026	52.43	52.62	51.96	52.32	50.60	-0.34%	37,761
Apr 22, 2026	52.40	52.51	52.28	52.50	50.77	0.98%	43,959
Apr 21, 2026	52.52	52.82	51.95	51.99	50.28	-0.59%	29,034
Apr 20, 2026	52.44	52.59	52.15	52.30	50.57	-0.17%	33,316