Skip to main content
Roundhill S&P 500 No Dividend Target ETF (XDIV)
BATS: XDIV · Real-Time Price · USD
27.87
-0.17 (-0.59%)
Feb 27, 2026, 4:00 PM EST - Market closed

XDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.7827.8927.7027.8727.87-0.59%25,167
Feb 26, 202628.1628.1627.8328.0328.03-0.48%6,747
Feb 25, 202628.0628.1728.0328.1728.171.02%17,903
Feb 24, 202627.6827.9327.6827.8827.880.72%6,374
Feb 23, 202627.9527.9527.6427.6827.68-1.24%18,278
Feb 20, 202627.9028.0327.8628.0328.030.90%24,025
Feb 19, 202627.7227.8027.7227.7827.78-0.25%3,193
Feb 18, 202627.9428.0027.7827.8527.850.65%28,215
Feb 17, 202627.6527.8027.4527.6727.670.14%16,329
Feb 13, 202627.6927.8627.6327.6327.63-0.08%7,259
Feb 12, 202628.1428.1727.6527.6527.65-1.70%11,837
Feb 11, 202628.2028.2228.0028.1328.130.25%9,649
Feb 10, 202628.1728.2728.0628.0628.06-0.71%1,783
Feb 9, 202628.0028.3028.0028.2628.260.53%38,743
Feb 6, 202627.7128.1327.7028.1128.112.33%39,548
Feb 5, 202627.5827.7627.4727.4727.47-1.54%5,031
Feb 4, 202628.0728.0827.7327.9027.90-0.40%19,538
Feb 3, 202628.2528.2927.8328.0128.01-0.84%26,323
Feb 2, 202628.0728.3428.0728.2528.250.61%33,330
Jan 30, 202628.1028.1728.0028.0828.08-0.61%18,613
Jan 29, 202628.3328.3327.9328.2528.25-0.05%15,140
Jan 28, 202628.3628.3728.1828.2728.26-0.05%19,011
Jan 27, 202628.2428.3228.2428.2828.280.71%7,045
Jan 26, 202627.9728.2127.9728.0828.080.47%24,797
Jan 23, 202627.9128.0327.9127.9527.95-0.29%9,748
Jan 22, 202628.0128.0527.9128.0328.030.97%8,998
Jan 21, 202627.5827.9427.5427.7627.760.84%23,105
Jan 20, 202627.7127.8127.4727.5327.53-2.13%68,169
Jan 16, 202628.1628.1728.0728.1328.13-0.11%31,008
Jan 15, 202628.2028.2328.0828.1628.160.36%38,020
Jan 14, 202628.1228.1227.8628.0628.06-0.50%15,866
Jan 13, 202628.3128.3128.0828.2028.20-0.21%43,209
Jan 12, 202628.0628.2628.0628.2628.260.18%23,421
Jan 9, 202628.0928.2228.0128.2128.210.68%11,875
Jan 8, 202627.9528.0227.9528.0228.020.04%9,894
Jan 7, 202628.1128.1728.0128.0128.01-0.39%16,797
Jan 6, 202627.9928.1227.9628.1228.120.61%22,555
Jan 5, 202627.9527.9827.8827.9527.950.85%23,321
Jan 2, 202627.9027.9027.6527.7227.71-0.16%6,969
Dec 31, 202527.9527.9527.7327.7627.76-0.57%44,629
Dec 30, 202527.9427.9827.8727.9227.92-0.03%158,825
Dec 29, 202527.9627.9727.8827.9327.93-0.36%18,210
Dec 26, 202528.0728.0728.0328.0328.03-0.11%21,339
Dec 24, 202527.9628.0627.9628.0628.060.39%5,879
Dec 23, 202527.8827.9627.8827.9527.950.42%16,124
Dec 22, 202527.7527.8427.7527.8327.830.79%18,140
Dec 19, 202527.5927.6127.5927.6127.610.80%2,231
Dec 18, 202527.4527.5427.3827.4027.400.72%5,158
Dec 17, 202527.6027.6027.2027.2027.20-1.23%5,976
Dec 16, 202527.5427.5927.3727.5427.54-0.43%32,488
Dec 15, 202527.7427.7427.6027.6627.660.14%35,298
Dec 12, 202527.8927.9027.5427.6227.62-0.98%74,726
Dec 11, 202527.7527.9427.7327.8927.890.08%5,744
Dec 10, 202527.6727.9227.6127.8727.870.56%9,677
Dec 9, 202527.6827.8027.6827.7127.710.21%34,935
Dec 8, 202527.7527.7527.6427.6627.66-0.37%5,530
Dec 5, 202527.8727.8727.7527.7627.760.10%24,523
Dec 4, 202527.7227.7327.6427.7327.730.07%32,115
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