Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
53.83
+0.28 (0.52%)
Jun 27, 2025, 4:00 PM - Market closed
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.83 | 54.08 | 53.53 | 53.83 | 53.83 | 0.52% | 9,492 |
| Jun 26, 2025 | 53.49 | 53.64 | 53.38 | 53.55 | 53.55 | 0.73% | 15,832 |
| Jun 25, 2025 | 53.19 | 53.42 | 53.12 | 53.16 | 53.16 | -0.06% | 12,479 |
| Jun 24, 2025 | 53.00 | 53.22 | 52.99 | 53.20 | 53.20 | 1.25% | 14,338 |
| Jun 23, 2025 | 52.23 | 52.54 | 51.95 | 52.54 | 52.54 | 0.96% | 11,147 |
| Jun 20, 2025 | 52.60 | 52.60 | 52.04 | 52.04 | 52.04 | -0.21% | 13,943 |
| Jun 18, 2025 | 52.19 | 52.64 | 52.14 | 52.15 | 52.15 | -0.29% | 22,516 |
| Jun 17, 2025 | 52.52 | 52.54 | 52.19 | 52.30 | 52.30 | -0.85% | 22,057 |
| Jun 16, 2025 | 52.40 | 52.81 | 52.40 | 52.75 | 52.75 | 1.34% | 7,314 |
| Jun 13, 2025 | 52.22 | 52.50 | 52.05 | 52.05 | 52.05 | -1.32% | 23,009 |
| Jun 12, 2025 | 52.53 | 52.84 | 52.47 | 52.74 | 52.74 | 0.32% | 9,001 |
| Jun 11, 2025 | 52.90 | 53.01 | 52.45 | 52.57 | 52.57 | -2.21% | 14,553 |
| Jun 10, 2025 | 53.57 | 53.76 | 53.44 | 53.76 | 52.80 | 0.58% | 42,663 |
| Jun 9, 2025 | 53.50 | 53.70 | 53.30 | 53.45 | 52.50 | 0.09% | 40,891 |
| Jun 6, 2025 | 53.38 | 54.05 | 53.22 | 53.40 | 52.45 | 1.00% | 42,539 |
| Jun 5, 2025 | 54.00 | 54.00 | 52.68 | 52.87 | 51.93 | -0.56% | 39,511 |
| Jun 4, 2025 | 53.17 | 53.26 | 53.13 | 53.17 | 52.22 | 0.14% | 9,136 |
| Jun 3, 2025 | 52.77 | 53.17 | 52.77 | 53.09 | 52.15 | 0.44% | 8,402 |
| Jun 2, 2025 | 52.28 | 52.86 | 52.24 | 52.86 | 51.92 | 0.50% | 5,834 |
| May 30, 2025 | 52.47 | 52.65 | 52.00 | 52.60 | 51.66 | -0.02% | 11,812 |
| May 29, 2025 | 52.91 | 52.91 | 52.43 | 52.61 | 51.67 | 0.34% | 14,555 |
| May 28, 2025 | 52.74 | 52.82 | 52.36 | 52.43 | 51.50 | -0.49% | 6,438 |
| May 27, 2025 | 52.31 | 52.69 | 52.31 | 52.69 | 51.75 | 2.03% | 8,069 |
| May 23, 2025 | 51.36 | 51.79 | 51.36 | 51.64 | 50.72 | -0.56% | 5,969 |
| May 22, 2025 | 51.94 | 52.15 | 51.93 | 51.93 | 51.01 | -0.15% | 4,178 |
| May 21, 2025 | 52.51 | 52.78 | 51.89 | 52.01 | 51.08 | -1.61% | 14,048 |
| May 20, 2025 | 53.00 | 53.00 | 52.63 | 52.86 | 51.92 | -0.41% | 7,481 |
| May 19, 2025 | 52.48 | 53.11 | 52.37 | 53.08 | 52.14 | 0.17% | 20,846 |
| May 16, 2025 | 52.60 | 52.99 | 52.53 | 52.99 | 52.05 | 0.90% | 16,367 |
| May 15, 2025 | 52.29 | 52.59 | 52.17 | 52.52 | 51.58 | 0.39% | 12,175 |
| May 14, 2025 | 52.33 | 52.38 | 52.20 | 52.31 | 51.38 | 0.09% | 8,848 |
| May 13, 2025 | 52.00 | 52.46 | 52.00 | 52.27 | 51.34 | 0.82% | 9,057 |
| May 12, 2025 | 51.54 | 51.84 | 51.40 | 51.84 | 50.92 | 3.21% | 36,463 |
| May 9, 2025 | 50.53 | 50.53 | 50.11 | 50.23 | 49.33 | -0.21% | 9,878 |
| May 8, 2025 | 50.33 | 50.70 | 50.02 | 50.33 | 49.43 | 0.56% | 12,502 |
| May 7, 2025 | 49.75 | 50.05 | 49.53 | 50.05 | 49.16 | -1.42% | 14,938 |
| May 6, 2025 | 50.75 | 51.03 | 50.53 | 50.77 | 48.94 | -0.67% | 38,624 |
| May 5, 2025 | 51.17 | 51.41 | 50.97 | 51.11 | 49.26 | -0.74% | 19,845 |
| May 2, 2025 | 51.18 | 51.55 | 51.14 | 51.49 | 49.63 | 1.66% | 11,845 |
| May 1, 2025 | 50.76 | 51.12 | 50.65 | 50.65 | 48.82 | 0.51% | 6,109 |
| Apr 30, 2025 | 50.00 | 50.40 | 49.27 | 50.40 | 48.57 | 0.21% | 7,196 |
| Apr 29, 2025 | 49.97 | 50.38 | 49.77 | 50.29 | 48.47 | 0.43% | 21,476 |
| Apr 28, 2025 | 49.97 | 50.09 | 49.62 | 50.08 | 48.26 | 0.09% | 6,584 |
| Apr 25, 2025 | 49.66 | 50.05 | 49.45 | 50.03 | 48.22 | 0.69% | 6,401 |
| Apr 24, 2025 | 48.66 | 49.69 | 48.66 | 49.69 | 47.89 | 2.11% | 7,003 |
| Apr 23, 2025 | 48.95 | 49.50 | 48.55 | 48.66 | 46.90 | 1.71% | 17,979 |
| Apr 22, 2025 | 47.32 | 47.90 | 47.32 | 47.84 | 46.11 | 2.52% | 4,144 |
| Apr 21, 2025 | 47.19 | 47.19 | 46.24 | 46.66 | 44.98 | -2.36% | 9,451 |
| Apr 17, 2025 | 47.85 | 48.17 | 47.79 | 47.79 | 46.06 | 0.12% | 9,216 |
| Apr 16, 2025 | 48.16 | 48.40 | 47.35 | 47.74 | 46.01 | -2.29% | 12,087 |