Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
49.28
+0.08 (0.16%)
At close: Apr 2, 2026, 4:00 PM EDT
49.26
-0.02 (-0.04%)
After-hours: Apr 2, 2026, 8:00 PM EDT
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.75 | 49.42 | 48.55 | 49.28 | 49.28 | 0.16% | 40,319 |
| Apr 1, 2026 | 49.04 | 49.52 | 49.04 | 49.20 | 49.20 | 0.86% | 33,541 |
| Mar 31, 2026 | 48.09 | 48.96 | 48.00 | 48.78 | 48.78 | 2.76% | 24,450 |
| Mar 30, 2026 | 48.04 | 48.27 | 47.35 | 47.47 | 47.47 | -0.48% | 54,589 |
| Mar 27, 2026 | 48.48 | 48.48 | 47.64 | 47.70 | 47.70 | -1.67% | 51,449 |
| Mar 26, 2026 | 49.11 | 49.29 | 48.49 | 48.51 | 48.51 | -1.76% | 46,879 |
| Mar 25, 2026 | 49.49 | 49.65 | 49.27 | 49.38 | 49.38 | 0.59% | 21,716 |
| Mar 24, 2026 | 49.07 | 49.38 | 48.93 | 49.09 | 49.09 | -0.37% | 25,574 |
| Mar 23, 2026 | 49.39 | 49.85 | 49.22 | 49.27 | 49.27 | 1.13% | 75,201 |
| Mar 20, 2026 | 49.53 | 49.53 | 48.56 | 48.72 | 48.72 | -1.48% | 70,497 |
| Mar 19, 2026 | 49.35 | 49.66 | 49.14 | 49.45 | 49.45 | -0.40% | 42,272 |
| Mar 18, 2026 | 50.06 | 50.20 | 49.55 | 49.65 | 49.65 | -1.37% | 63,102 |
| Mar 17, 2026 | 50.38 | 50.58 | 50.27 | 50.34 | 50.34 | 0.36% | 47,957 |
| Mar 16, 2026 | 50.00 | 50.35 | 50.00 | 50.16 | 50.16 | 1.02% | 82,738 |
| Mar 13, 2026 | 50.12 | 50.41 | 49.62 | 49.66 | 49.66 | -0.69% | 70,555 |
| Mar 12, 2026 | 50.40 | 50.40 | 49.98 | 50.00 | 50.00 | -1.40% | 99,119 |
| Mar 11, 2026 | 50.93 | 51.00 | 50.55 | 50.71 | 50.71 | -2.05% | 54,116 |
| Mar 10, 2026 | 51.77 | 52.12 | 51.54 | 51.77 | 50.87 | -0.02% | 137,092 |
| Mar 9, 2026 | 50.92 | 51.86 | 50.59 | 51.78 | 50.88 | 0.80% | 84,131 |
| Mar 6, 2026 | 51.35 | 51.63 | 51.19 | 51.37 | 50.48 | -1.44% | 78,784 |
| Mar 5, 2026 | 52.19 | 52.34 | 51.59 | 52.12 | 51.21 | -0.38% | 101,166 |
| Mar 4, 2026 | 52.07 | 52.47 | 51.89 | 52.32 | 51.41 | 0.63% | 139,001 |
| Mar 3, 2026 | 51.57 | 52.14 | 51.16 | 51.99 | 51.09 | -0.78% | 108,718 |
| Mar 2, 2026 | 52.00 | 52.55 | 52.00 | 52.40 | 51.49 | -0.10% | 46,874 |
| Feb 27, 2026 | 52.10 | 52.45 | 52.07 | 52.45 | 51.54 | -0.27% | 77,583 |
| Feb 26, 2026 | 52.95 | 52.95 | 52.28 | 52.59 | 51.68 | -0.80% | 48,260 |
| Feb 25, 2026 | 52.63 | 53.06 | 52.63 | 53.02 | 52.09 | 0.96% | 92,466 |
| Feb 24, 2026 | 52.52 | 52.56 | 51.96 | 52.51 | 51.60 | 0.86% | 63,511 |
| Feb 23, 2026 | 52.45 | 52.65 | 51.98 | 52.06 | 51.16 | -1.08% | 69,817 |
| Feb 20, 2026 | 52.17 | 52.67 | 52.01 | 52.63 | 51.72 | 0.65% | 54,282 |
| Feb 19, 2026 | 52.30 | 52.50 | 52.05 | 52.29 | 51.38 | -0.12% | 109,984 |
| Feb 18, 2026 | 52.34 | 52.60 | 52.15 | 52.36 | 51.45 | 0.39% | 78,795 |
| Feb 17, 2026 | 51.86 | 52.31 | 51.64 | 52.15 | 51.24 | 0.10% | 78,726 |
| Feb 13, 2026 | 52.15 | 52.44 | 51.79 | 52.10 | 51.19 | -0.02% | 100,242 |
| Feb 12, 2026 | 53.10 | 53.13 | 52.03 | 52.11 | 51.20 | -1.55% | 155,196 |
| Feb 11, 2026 | 53.35 | 53.35 | 52.66 | 52.93 | 52.01 | -1.64% | 119,351 |
| Feb 10, 2026 | 54.15 | 54.15 | 53.80 | 53.81 | 51.99 | -0.30% | 291,515 |
| Feb 9, 2026 | 53.67 | 54.10 | 53.55 | 53.97 | 52.15 | 0.47% | 247,076 |
| Feb 6, 2026 | 53.00 | 53.81 | 52.97 | 53.72 | 51.90 | 1.88% | 68,313 |
| Feb 5, 2026 | 53.12 | 53.16 | 52.55 | 52.73 | 50.95 | -1.20% | 59,142 |
| Feb 4, 2026 | 53.71 | 53.75 | 53.00 | 53.37 | 51.57 | -0.50% | 68,635 |
| Feb 3, 2026 | 54.19 | 54.19 | 53.21 | 53.64 | 51.83 | -0.83% | 63,911 |
| Feb 2, 2026 | 53.65 | 54.19 | 53.45 | 54.09 | 52.26 | 0.48% | 51,403 |
| Jan 30, 2026 | 53.80 | 53.94 | 53.47 | 53.83 | 52.01 | -0.31% | 46,251 |
| Jan 29, 2026 | 54.20 | 54.23 | 53.31 | 54.00 | 52.17 | -0.35% | 74,147 |
| Jan 28, 2026 | 54.13 | 54.25 | 53.99 | 54.19 | 52.36 | 0.13% | 52,107 |
| Jan 27, 2026 | 54.02 | 54.17 | 53.92 | 54.12 | 52.29 | 0.45% | 36,158 |
| Jan 26, 2026 | 53.76 | 53.98 | 53.70 | 53.88 | 52.06 | 0.47% | 53,035 |
| Jan 23, 2026 | 53.61 | 53.73 | 53.45 | 53.63 | 51.82 | 0.04% | 43,007 |
| Jan 22, 2026 | 53.71 | 53.77 | 53.45 | 53.61 | 51.80 | 0.59% | 54,052 |