Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
53.61
-0.71 (-1.31%)
At close: May 15, 2026, 4:00 PM EDT
54.25
+0.64 (1.19%)
After-hours: May 15, 2026, 8:00 PM EDT
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 53.84 | 54.32 | 53.61 | 53.61 | 53.61 | -1.31% | 62,656 |
| 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 | -1.08% | 119,045 |
| May 12, 2026 | 54.60 | 54.60 | 54.07 | 54.57 | 53.68 | -0.07% | 137,516 |
| May 11, 2026 | 54.48 | 54.73 | 54.44 | 54.61 | 53.72 | 0.18% | 143,335 |
| May 8, 2026 | 54.39 | 54.53 | 54.22 | 54.51 | 53.62 | 0.94% | 96,600 |
| May 7, 2026 | 54.46 | 54.46 | 53.88 | 54.00 | 53.12 | -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 | 52.31 | 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 | 51.70 | -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 | 51.85 | 0.74% | 46,206 |
| Apr 23, 2026 | 52.43 | 52.62 | 51.96 | 52.32 | 51.47 | -0.34% | 37,761 |
| Apr 22, 2026 | 52.40 | 52.51 | 52.28 | 52.50 | 51.64 | 0.98% | 43,959 |
| Apr 21, 2026 | 52.52 | 52.82 | 51.95 | 51.99 | 51.14 | -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 | 49.48 | 0.22% | 33,994 |
| Apr 9, 2026 | 49.77 | 50.30 | 49.74 | 50.19 | 49.37 | 0.58% | 54,208 |
| Apr 8, 2026 | 49.81 | 49.99 | 49.70 | 49.90 | 49.08 | 0.69% | 69,380 |
| Apr 7, 2026 | 49.41 | 49.65 | 49.00 | 49.56 | 47.88 | 0.12% | 113,821 |
| Apr 6, 2026 | 49.44 | 49.65 | 49.32 | 49.50 | 47.83 | 0.45% | 68,852 |
| Apr 2, 2026 | 48.75 | 49.42 | 48.55 | 49.28 | 47.61 | 0.16% | 40,734 |
| Apr 1, 2026 | 49.04 | 49.52 | 49.04 | 49.20 | 47.54 | 0.86% | 33,552 |
| Mar 31, 2026 | 48.09 | 48.96 | 48.00 | 48.78 | 47.13 | 2.76% | 24,479 |
| Mar 30, 2026 | 48.04 | 48.27 | 47.35 | 47.47 | 45.87 | -0.48% | 54,592 |
| Mar 27, 2026 | 48.48 | 48.48 | 47.64 | 47.70 | 46.09 | -1.67% | 51,522 |
| Mar 26, 2026 | 49.11 | 49.29 | 48.49 | 48.51 | 46.87 | -1.76% | 47,098 |
| Mar 25, 2026 | 49.49 | 49.65 | 49.27 | 49.38 | 47.71 | 0.59% | 22,733 |
| Mar 24, 2026 | 49.07 | 49.38 | 48.93 | 49.09 | 47.43 | -0.37% | 25,646 |
| Mar 23, 2026 | 49.39 | 49.85 | 49.22 | 49.27 | 47.60 | 1.13% | 75,218 |
| Mar 20, 2026 | 49.53 | 49.53 | 48.56 | 48.72 | 47.07 | -1.48% | 70,553 |
| Mar 19, 2026 | 49.35 | 49.66 | 49.14 | 49.45 | 47.78 | -0.40% | 42,283 |
| Mar 18, 2026 | 50.06 | 50.20 | 49.55 | 49.65 | 47.97 | -1.37% | 63,363 |
| Mar 17, 2026 | 50.38 | 50.58 | 50.27 | 50.34 | 48.64 | 0.36% | 47,963 |
| Mar 16, 2026 | 50.00 | 50.35 | 50.00 | 50.16 | 48.46 | 1.02% | 82,997 |
| Mar 13, 2026 | 50.12 | 50.41 | 49.62 | 49.66 | 47.98 | -0.69% | 70,690 |
| Mar 12, 2026 | 50.40 | 50.40 | 49.98 | 50.00 | 48.31 | -1.40% | 101,306 |
| Mar 11, 2026 | 50.93 | 51.00 | 50.55 | 50.71 | 49.00 | -2.05% | 56,085 |
| Mar 10, 2026 | 51.77 | 52.12 | 51.54 | 51.77 | 49.15 | -0.02% | 137,092 |
| Mar 9, 2026 | 50.92 | 51.86 | 50.59 | 51.78 | 49.16 | 0.80% | 84,131 |
| Mar 6, 2026 | 51.35 | 51.63 | 51.19 | 51.37 | 48.77 | -1.44% | 78,784 |