Skip to main content
Roundhill S&P 500 No Dividend Target ETF (XDIV)
BATS: XDIV · Real-Time Price · USD
27.76
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8727.8727.7527.7627.760.10%24,523
Dec 4, 202527.8127.8127.6427.7327.730.07%5,755
Dec 3, 202527.5427.7127.5427.7127.710.32%12,495
Dec 2, 202527.6527.7027.5727.6227.620.33%23,785
Dec 1, 202527.4827.6727.4427.5327.53-0.47%17,534
Nov 28, 202527.6027.6927.5727.6627.660.29%15,132
Nov 26, 202527.4827.6127.4727.5827.580.84%7,395
Nov 25, 202527.0227.3527.0227.3527.350.86%2,861
Nov 24, 202526.9527.1226.8127.1227.121.68%9,969
Nov 21, 202526.5726.9326.4026.6726.670.90%11,647
Nov 20, 202527.2027.3026.4326.4326.43-1.37%7,842
Nov 19, 202527.0027.0026.7326.8026.800.18%11,615
Nov 18, 202526.9126.9126.6326.7526.75-0.68%8,509
Nov 17, 202527.1827.1926.8626.9326.93-0.80%2,295
Nov 14, 202526.8927.3226.8527.1527.15-0.04%12,197
Nov 13, 202527.5327.5327.1627.1627.16-1.67%6,394
Nov 12, 202527.7927.7927.6027.6227.62-0.04%5,197
Nov 11, 202527.5927.6327.4827.6327.630.12%5,162
Nov 10, 202527.4727.6027.3527.6027.601.66%18,302
Nov 7, 202527.0727.1526.8027.1527.150.03%22,200
Nov 6, 202527.4027.4227.1027.1427.14-1.18%14,181
Nov 5, 202527.3327.5827.3327.4627.460.41%4,477
Nov 4, 202527.4127.5327.3027.3527.35-1.08%6,427
Nov 3, 202527.7927.7927.5827.6527.650.07%91,217
Oct 31, 202527.6927.7527.5327.6327.630.22%22,041
Oct 30, 202527.7527.8127.5727.5727.57-0.82%16,356
Oct 29, 202527.9427.9427.8027.8027.80-0.15%13,153
Oct 28, 202527.7927.8927.7427.8427.840.33%4,066
Oct 27, 202527.6927.7527.6227.7527.751.14%9,494
Oct 24, 202527.4627.4927.4027.4427.440.83%2,118
Oct 23, 202527.1827.2127.1027.2127.210.68%1,651
Oct 22, 202527.1527.2026.8927.0327.03-0.78%5,701
Oct 21, 202527.1527.2627.1527.2427.240.16%23,683
Oct 20, 202527.1327.2327.1327.2027.201.13%16,661
Oct 17, 202526.7126.8926.6526.8926.890.59%2,115
Oct 16, 202527.0127.0926.6926.7426.74-0.72%5,317
Oct 15, 202526.9627.1426.7626.9326.930.47%11,116
Oct 14, 202526.7426.8326.7226.8026.80-0.19%775
Oct 13, 202526.8126.8926.7026.8626.861.57%6,044
Oct 10, 202527.2627.2626.4426.4426.44-2.67%23,680
Oct 9, 202527.2227.2227.1327.1627.16-0.25%4,501
Oct 8, 202527.1027.2727.1027.2327.230.57%4,366
Oct 7, 202527.1927.2127.0327.0827.08-0.43%4,915
Oct 6, 202527.2327.2327.1427.1927.190.20%16,609
Oct 3, 202527.1527.2427.0727.1427.140.18%12,376
Oct 2, 202527.1827.1827.0027.0927.090.06%9,603
Oct 1, 202526.9327.0826.8527.0827.080.41%5,254
Sep 30, 202526.8726.9626.8026.9626.960.44%14,666
Sep 29, 202526.8326.9126.8326.8526.850.29%3,450
Sep 26, 202526.8326.8326.6026.7726.770.56%9,565
Sep 25, 202526.6826.6826.4726.6226.62-0.63%40,071
Sep 24, 202526.7926.8026.7526.7926.79-0.15%7,405
Sep 23, 202527.0027.0026.8226.8326.83-0.61%12,753
Sep 22, 202526.8527.0026.8527.0027.000.48%1,383
Sep 19, 202526.8226.8726.7526.8726.870.44%4,491
Sep 18, 202526.7126.8526.7126.7526.750.56%32,825
Sep 17, 202526.6926.6926.4526.6026.60-0.16%3,857
Sep 16, 202526.6526.9326.6126.6426.64-0.04%38,537
Sep 15, 202526.5926.6826.5926.6526.650.42%6,751
Sep 12, 202526.5326.5626.5226.5426.54-0.02%2,066
Sep 11, 202526.4926.5426.4926.5426.540.87%3,292
Sep 10, 202526.3726.3726.2726.3126.310.30%1,864
Sep 9, 202526.2026.2426.1526.2426.230.30%1,914
Sep 8, 202526.2226.2226.1026.1626.160.23%4,581
Sep 5, 202526.3326.3325.9926.1026.10-0.30%8,808
Sep 4, 202526.0226.1725.9926.1726.170.90%26,089
Sep 3, 202525.9625.9625.8825.9425.940.46%3,124
Sep 2, 202525.7525.8225.6525.8225.82-0.73%28,957
Aug 29, 202526.1126.1126.0026.0126.01-0.66%16,312
Aug 28, 202526.1426.1826.1126.1826.180.31%1,746
Aug 27, 202526.0326.1126.0326.1026.100.30%8,085
Aug 26, 202525.9226.0225.9226.0226.020.28%5,939
Aug 25, 202525.9726.0125.9525.9525.95-0.27%6,442
Aug 22, 202525.7426.0725.7426.0226.021.34%16,004
Aug 21, 202525.7025.7025.6525.6825.68-0.31%1,936
Aug 20, 202525.6725.7725.6725.7625.76-0.17%3,428
Aug 19, 202525.9525.9725.7825.8025.80-0.46%13,480
Aug 18, 202525.9725.9725.9225.9225.92-0.15%7,624
Aug 15, 202526.0226.0225.9525.9625.96-0.15%7,481
Aug 14, 202525.9526.0025.9526.0026.00-0.03%1,529
Aug 13, 202526.0426.0525.9626.0126.010.22%3,708
Aug 12, 202525.8125.9525.7025.9525.951.21%9,812
Aug 11, 202525.7325.7525.6425.6425.64-0.15%13,530
Aug 8, 202525.5925.7225.5925.6825.680.80%9,459
Aug 7, 202525.6725.6825.3925.4725.47-0.14%7,239
Aug 6, 202525.3325.5125.3325.5125.510.75%1,486
Aug 5, 202525.4625.4625.3225.3225.32-0.48%6,574
Aug 4, 202525.2625.4425.2625.4425.441.45%3,553
Aug 1, 202525.1825.1825.0225.0825.08-1.46%31,931
Jul 31, 202525.8525.8525.4525.4525.45-0.47%21,867
Jul 30, 202525.6525.7025.4725.5725.57-0.14%7,255
Jul 29, 202525.7225.7325.6125.6125.61-0.28%4,596
Jul 28, 202525.7625.7625.6325.6825.68-0.11%4,073
Jul 25, 202525.6525.7325.6525.7125.710.29%9,731
Jul 24, 202525.6425.6625.6125.6325.630.23%4,727
Jul 23, 202525.4425.5825.4425.5725.570.74%6,188
Jul 22, 202525.3125.3925.3125.3825.38-0.33%2,432
Jul 21, 202525.4425.4925.4225.4725.470.63%21,777
Jul 18, 202525.3825.3825.3025.3125.31-0.09%7,273
Jul 17, 202525.2325.3325.2325.3325.330.60%14,475