Roundhill S&P 500 No Dividend Target ETF (XDIV)

BATS: XDIV · Real-Time Price · USD

28.94

-0.18 (-0.62%)

At close: Apr 28, 2026, 4:00 PM EDT

28.94

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.90	29.02	28.90	28.94	28.94	-0.61%	9,686
Apr 27, 2026	29.07	29.13	28.99	29.12	29.12	-	22,218
Apr 24, 2026	28.98	29.14	28.98	29.12	29.12	0.52%	14,398
Apr 23, 2026	28.90	29.05	28.64	28.97	28.97	0.04%	40,031
Apr 22, 2026	28.88	28.97	28.85	28.96	28.96	1.02%	6,845
Apr 21, 2026	28.85	28.98	28.63	28.67	28.67	-0.74%	28,212
Apr 20, 2026	28.90	28.90	28.74	28.88	28.88	-0.10%	9,341
Apr 17, 2026	28.77	29.00	28.77	28.91	28.91	1.05%	11,394
Apr 16, 2026	28.53	28.62	28.45	28.61	28.61	0.60%	13,250
Apr 15, 2026	28.25	28.44	28.25	28.44	28.44	0.68%	21,090
Apr 14, 2026	28.02	28.28	28.02	28.25	28.25	1.36%	36,841
Apr 13, 2026	27.52	27.92	27.52	27.87	27.87	0.91%	22,447
Apr 10, 2026	27.69	27.79	27.60	27.62	27.62	-0.07%	14,382
Apr 9, 2026	27.54	27.73	27.42	27.64	27.64	0.36%	38,343
Apr 8, 2026	27.59	27.59	27.37	27.54	27.54	2.42%	11,515
Apr 7, 2026	26.76	26.89	26.51	26.89	26.89	0.07%	8,812
Apr 6, 2026	26.75	26.87	26.70	26.87	26.87	0.45%	45,742
Apr 2, 2026	26.35	26.75	26.34	26.75	26.75	0.38%	15,115
Apr 1, 2026	26.68	26.81	26.61	26.65	26.65	0.45%	43,802
Mar 31, 2026	26.05	26.53	26.02	26.53	26.53	3.27%	9,848
Mar 30, 2026	26.00	26.00	25.62	25.69	25.69	-0.50%	22,922
Mar 27, 2026	26.11	26.12	25.80	25.82	25.82	-1.86%	46,253
Mar 26, 2026	26.56	26.60	26.26	26.31	26.31	-1.53%	10,800
Mar 25, 2026	26.89	26.89	26.69	26.72	26.72	0.57%	9,326
Mar 24, 2026	26.51	26.71	26.47	26.57	26.57	-0.32%	40,184
Mar 23, 2026	26.82	26.97	26.65	26.65	26.65	1.08%	24,288
Mar 20, 2026	26.77	26.77	26.24	26.37	26.37	-1.40%	65,393
Mar 19, 2026	26.70	26.77	26.60	26.74	26.74	-0.51%	35,397
Mar 18, 2026	27.19	27.20	26.88	26.88	26.88	-1.18%	15,036
Mar 17, 2026	27.39	27.39	27.20	27.20	27.20	0.26%	9,279
Mar 16, 2026	27.14	27.23	27.10	27.13	27.13	0.89%	29,123
Mar 13, 2026	27.00	27.03	26.86	26.89	26.89	-0.77%	26,043
Mar 12, 2026	27.26	27.26	27.08	27.10	27.10	-1.45%	8,167
Mar 11, 2026	27.43	27.50	27.35	27.50	27.50	0.22%	7,459
Mar 10, 2026	27.41	27.70	27.41	27.44	27.44	-0.31%	7,030
Mar 9, 2026	27.08	27.60	26.90	27.53	27.53	0.67%	42,585
Mar 6, 2026	27.40	27.44	27.22	27.34	27.34	-1.46%	12,189
Mar 5, 2026	27.82	27.82	27.45	27.75	27.75	-0.36%	22,429
Mar 4, 2026	27.64	27.93	27.55	27.85	27.85	0.98%	22,579
Mar 3, 2026	27.42	27.67	27.20	27.58	27.58	-0.97%	21,533
Mar 2, 2026	27.62	27.95	27.62	27.85	27.85	-0.05%	16,974
Feb 27, 2026	27.78	27.89	27.70	27.87	27.87	-0.59%	25,167
Feb 26, 2026	28.16	28.16	27.83	28.03	28.03	-0.48%	6,747
Feb 25, 2026	28.06	28.17	28.03	28.17	28.17	1.02%	17,903
Feb 24, 2026	27.68	27.93	27.68	27.88	27.88	0.72%	6,374
Feb 23, 2026	27.95	27.95	27.64	27.68	27.68	-1.24%	18,278
Feb 20, 2026	27.90	28.03	27.86	28.03	28.03	0.90%	24,025
Feb 19, 2026	27.72	27.80	27.72	27.78	27.78	-0.25%	3,193
Feb 18, 2026	27.94	28.00	27.78	27.85	27.85	0.65%	28,215
Feb 17, 2026	27.65	27.80	27.45	27.67	27.67	0.14%	16,329
Feb 13, 2026	27.69	27.86	27.63	27.63	27.63	-0.08%	7,259
Feb 12, 2026	28.14	28.17	27.65	27.65	27.65	-1.70%	11,837
Feb 11, 2026	28.20	28.22	28.00	28.13	28.13	0.25%	9,649
Feb 10, 2026	28.17	28.27	28.06	28.06	28.06	-0.71%	1,783
Feb 9, 2026	28.00	28.30	28.00	28.26	28.26	0.53%	38,743
Feb 6, 2026	27.71	28.13	27.70	28.11	28.11	2.33%	39,548
Feb 5, 2026	27.58	27.76	27.47	27.47	27.47	-1.54%	5,031
Feb 4, 2026	28.07	28.08	27.73	27.90	27.90	-0.40%	19,538
Feb 3, 2026	28.25	28.29	27.83	28.01	28.01	-0.84%	26,323
Feb 2, 2026	28.07	28.34	28.07	28.25	28.25	0.61%	33,330
Jan 30, 2026	28.10	28.17	28.00	28.08	28.08	-0.61%	18,613
Jan 29, 2026	28.33	28.33	27.93	28.25	28.25	-0.05%	15,140
Jan 28, 2026	28.36	28.37	28.18	28.27	28.26	-0.05%	19,011
Jan 27, 2026	28.24	28.32	28.24	28.28	28.28	0.71%	7,045
Jan 26, 2026	27.97	28.21	27.97	28.08	28.08	0.47%	24,797
Jan 23, 2026	27.91	28.03	27.91	27.95	27.95	-0.29%	9,748
Jan 22, 2026	28.01	28.05	27.91	28.03	28.03	0.97%	8,998
Jan 21, 2026	27.58	27.94	27.54	27.76	27.76	0.84%	23,105
Jan 20, 2026	27.71	27.81	27.47	27.53	27.53	-2.13%	68,169
Jan 16, 2026	28.16	28.17	28.07	28.13	28.13	-0.11%	31,008
Jan 15, 2026	28.20	28.23	28.08	28.16	28.16	0.36%	38,020
Jan 14, 2026	28.12	28.12	27.86	28.06	28.06	-0.50%	15,866
Jan 13, 2026	28.31	28.31	28.08	28.20	28.20	-0.21%	43,209
Jan 12, 2026	28.06	28.26	28.06	28.26	28.26	0.18%	23,421
Jan 9, 2026	28.09	28.22	28.01	28.21	28.21	0.68%	11,875
Jan 8, 2026	27.95	28.02	27.95	28.02	28.02	0.04%	9,894
Jan 7, 2026	28.11	28.17	28.01	28.01	28.01	-0.39%	16,797
Jan 6, 2026	27.99	28.12	27.96	28.12	28.12	0.61%	22,555
Jan 5, 2026	27.95	27.98	27.88	27.95	27.95	0.85%	23,321
Jan 2, 2026	27.90	27.90	27.65	27.72	27.71	-0.16%	6,969
Dec 31, 2025	27.95	27.95	27.73	27.76	27.76	-0.57%	44,629
Dec 30, 2025	27.94	27.98	27.87	27.92	27.92	-0.03%	158,825
Dec 29, 2025	27.96	27.97	27.88	27.93	27.93	-0.36%	18,210
Dec 26, 2025	28.07	28.07	28.03	28.03	28.03	-0.11%	21,339
Dec 24, 2025	27.96	28.06	27.96	28.06	28.06	0.39%	5,879
Dec 23, 2025	27.88	27.96	27.88	27.95	27.95	0.42%	16,124
Dec 22, 2025	27.75	27.84	27.75	27.83	27.83	0.79%	18,140
Dec 19, 2025	27.59	27.61	27.59	27.61	27.61	0.80%	2,231
Dec 18, 2025	27.45	27.54	27.38	27.40	27.40	0.72%	5,158
Dec 17, 2025	27.60	27.60	27.20	27.20	27.20	-1.23%	5,976
Dec 16, 2025	27.54	27.59	27.37	27.54	27.54	-0.43%	32,488
Dec 15, 2025	27.74	27.74	27.60	27.66	27.66	0.14%	35,298
Dec 12, 2025	27.89	27.90	27.54	27.62	27.62	-0.98%	74,726
Dec 11, 2025	27.75	27.94	27.73	27.89	27.89	0.08%	5,744
Dec 10, 2025	27.67	27.92	27.61	27.87	27.87	0.56%	9,677
Dec 9, 2025	27.68	27.80	27.68	27.71	27.71	0.21%	34,935
Dec 8, 2025	27.75	27.75	27.64	27.66	27.66	-0.37%	5,530
Dec 5, 2025	27.87	27.87	27.75	27.76	27.76	0.10%	24,523
Dec 4, 2025	27.72	27.73	27.64	27.73	27.73	0.07%	32,115
Dec 3, 2025	27.54	27.71	27.54	27.71	27.71	0.32%	12,495