Roundhill S&P 500 Target 20 Managed Distribution ETF XPAY
49.45 USD -0.25 (-0.51%)
Regular-session close
49.10 -0.35 -0.70%
After hours · Nov 13, 5:20 PM ET
49.05 Day range 49.66
47.47 52-week range 55.21
- YTD
- -8.28%
- 1 year
- -8.47%
XPAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.96 | 49.66 | 49.05 | 49.44 | -0.26 | -0.52% | 41,176 |
| Nov 12, 2026 | 49.42 | 50.03 | 49.42 | 49.70 | -0.15 | -0.30% | 72,400 |
| Nov 11, 2026 | 49.40 | 50.03 | 49.40 | 49.85 | +0.68 | +1.38% | 50,700 |
| Nov 10, 2026 | 49.00 | 49.34 | 48.90 | 49.17 | -1.15 | -2.29% | 50,800 |
| Nov 9, 2026 | 49.67 | 50.44 | 49.52 | 50.32 | +1.25 | +2.55% | 84,000 |
| Nov 6, 2026 | 49.11 | 49.53 | 49.07 | 49.07 | -0.51 | -1.03% | 87,200 |
| Nov 5, 2026 | 51.21 | 51.21 | 48.99 | 49.58 | -1.68 | -3.28% | 97,600 |
| Nov 4, 2026 | 50.97 | 51.38 | 50.97 | 51.26 | +0.82 | +1.63% | 31,400 |
| Nov 3, 2026 | 50.44 | 50.57 | 50.34 | 50.44 | +0.23 | +0.46% | 20,300 |
| Nov 2, 2026 | 50.96 | 51.06 | 50.21 | 50.21 | -0.29 | -0.57% | 43,800 |
| Oct 30, 2026 | 51.00 | 51.00 | 50.15 | 50.50 | -0.88 | -1.71% | 53,400 |
| Oct 29, 2026 | 51.42 | 51.47 | 51.26 | 51.38 | -0.20 | -0.39% | 28,400 |
| Oct 28, 2026 | 51.50 | 51.59 | 51.45 | 51.58 | +0.09 | +0.17% | 18,500 |
| Oct 27, 2026 | 51.35 | 51.55 | 51.28 | 51.49 | +0.38 | +0.74% | 10,700 |
| Oct 26, 2026 | 50.90 | 51.31 | 50.90 | 51.11 | +0.34 | +0.67% | 24,000 |
| Oct 23, 2026 | 50.85 | 51.06 | 50.73 | 50.77 | -0.25 | -0.49% | 40,400 |
| Oct 22, 2026 | 51.30 | 51.33 | 50.90 | 51.02 | -0.63 | -1.22% | 28,200 |
| Oct 21, 2026 | 51.50 | 51.75 | 51.39 | 51.65 | +0.27 | +0.53% | 26,200 |
| Oct 20, 2026 | 51.16 | 51.62 | 51.15 | 51.38 | +0.18 | +0.35% | 25,900 |
| Oct 19, 2026 | 51.21 | 51.46 | 51.20 | 51.20 | +0.23 | +0.45% | 22,900 |
| Oct 16, 2026 | 51.64 | 51.64 | 50.82 | 50.97 | -0.64 | -1.24% | 55,300 |
| Oct 15, 2026 | 51.14 | 51.65 | 51.10 | 51.61 | +0.32 | +0.62% | 51,800 |
| Oct 14, 2026 | 51.97 | 51.97 | 51.29 | 51.29 | -1.65 | -3.12% | 71,700 |
| Oct 13, 2026 | 52.89 | 52.95 | 52.76 | 52.94 | +0.02 | +0.04% | 57,600 |
| Oct 12, 2026 | 52.99 | 53.01 | 52.81 | 52.92 | -0.06 | -0.11% | 43,400 |
| Oct 9, 2026 | 52.73 | 52.98 | 52.73 | 52.98 | +0.31 | +0.59% | 22,500 |
| Oct 8, 2026 | 52.79 | 52.80 | 52.48 | 52.67 | -0.19 | -0.36% | 38,200 |
| Oct 7, 2026 | 52.80 | 52.90 | 52.57 | 52.86 | -0.13 | -0.25% | 29,300 |
| Oct 6, 2026 | 52.90 | 53.14 | 52.90 | 52.99 | +0.30 | +0.57% | 32,400 |
| Oct 5, 2026 | 52.37 | 52.80 | 52.31 | 52.69 | +0.37 | +0.71% | 31,400 |
| Oct 2, 2026 | 52.36 | 52.48 | 52.18 | 52.32 | +0.43 | +0.83% | 37,300 |
| Oct 1, 2026 | 51.93 | 52.07 | 51.63 | 51.89 | -0.01 | -0.02% | 40,400 |
| Sep 30, 2026 | 52.12 | 52.33 | 51.90 | 51.90 | -0.10 | -0.19% | 19,000 |
| Sep 29, 2026 | 52.18 | 52.18 | 51.86 | 52.00 | -0.07 | -0.13% | 21,800 |
| Sep 28, 2026 | 52.27 | 52.35 | 51.97 | 52.07 | -0.38 | -0.72% | 41,300 |
| Sep 25, 2026 | 52.22 | 52.51 | 52.15 | 52.45 | +0.23 | +0.44% | 42,200 |
| Sep 24, 2026 | 52.00 | 52.29 | 51.89 | 52.22 | +0.05 | +0.10% | 29,700 |
| Sep 23, 2026 | 52.61 | 52.61 | 52.17 | 52.17 | -0.50 | -0.95% | 32,300 |
| Sep 22, 2026 | 52.70 | 52.70 | 52.53 | 52.67 | -0.01 | -0.02% | 25,300 |
| Sep 21, 2026 | 52.10 | 52.73 | 52.10 | 52.68 | +0.86 | +1.66% | 63,700 |
| Sep 18, 2026 | 51.90 | 51.90 | 51.55 | 51.82 | +0.05 | +0.10% | 29,100 |
| Sep 17, 2026 | 51.77 | 51.90 | 51.58 | 51.77 | +0.54 | +1.05% | 38,800 |
| Sep 16, 2026 | 51.59 | 51.65 | 50.96 | 51.23 | -0.19 | -0.37% | 46,100 |
| Sep 15, 2026 | 51.53 | 51.58 | 51.34 | 51.42 | -0.23 | -0.45% | 25,600 |
| Sep 14, 2026 | 51.48 | 51.82 | 51.40 | 51.65 | -0.28 | -0.54% | 93,000 |
| Sep 11, 2026 | 52.00 | 52.01 | 51.83 | 51.93 | +0.50 | +0.97% | 35,100 |
| Sep 10, 2026 | 51.62 | 51.62 | 51.38 | 51.43 | -0.35 | -0.68% | 67,900 |
| Sep 9, 2026 | 51.83 | 51.91 | 51.64 | 51.78 | -1.61 | -3.02% | 105,900 |
| Sep 8, 2026 | 53.18 | 53.46 | 52.87 | 53.39 | +0.16 | +0.30% | 137,400 |
| Sep 4, 2026 | 53.35 | 53.37 | 53.13 | 53.23 | -0.22 | -0.41% | 55,800 |
| Sep 3, 2026 | 53.28 | 53.45 | 53.03 | 53.45 | +0.56 | +1.06% | 46,300 |
| Sep 2, 2026 | 52.73 | 52.90 | 52.64 | 52.89 | +0.24 | +0.46% | 35,100 |
| Sep 1, 2026 | 52.75 | 52.81 | 52.45 | 52.65 | -0.36 | -0.68% | 45,300 |
| Aug 31, 2026 | 53.06 | 53.06 | 52.81 | 53.01 | -0.18 | -0.34% | 42,900 |
| Aug 28, 2026 | 53.35 | 53.52 | 53.10 | 53.19 | -0.01 | -0.02% | 20,800 |
| Aug 27, 2026 | 53.06 | 53.34 | 53.03 | 53.20 | +0.30 | +0.57% | 20,000 |
| Aug 26, 2026 | 52.89 | 53.03 | 52.76 | 52.90 | -0.01 | -0.02% | 44,900 |
| Aug 25, 2026 | 52.90 | 53.00 | 52.75 | 52.91 | +0.12 | +0.23% | 34,400 |
| Aug 24, 2026 | 52.85 | 52.85 | 52.65 | 52.79 | -0.16 | -0.30% | 22,200 |
| Aug 21, 2026 | 52.96 | 53.00 | 52.81 | 52.95 | +0.25 | +0.47% | 50,400 |
| Aug 20, 2026 | 52.99 | 53.00 | 52.70 | 52.70 | -0.49 | -0.92% | 27,200 |
| Aug 19, 2026 | 53.29 | 53.35 | 53.12 | 53.19 | +0.17 | +0.32% | 24,700 |
| Aug 18, 2026 | 53.18 | 53.18 | 53.00 | 53.02 | -0.36 | -0.67% | 39,400 |
| Aug 17, 2026 | 53.69 | 53.70 | 53.37 | 53.38 | -0.31 | -0.58% | 43,400 |
| Aug 14, 2026 | 53.75 | 53.81 | 53.58 | 53.69 | -0.03 | -0.06% | 50,600 |
65 days, newest first. Daily bars as drawn on the XPAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.