Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)
NYSEARCA: XPAY · Real-Time Price · USD
55.14
+0.15 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.03 | 55.28 | 55.01 | 55.14 | 55.14 | 0.27% | 55,695 |
| Dec 4, 2025 | 55.14 | 55.14 | 54.75 | 54.99 | 54.99 | 0.11% | 60,370 |
| Dec 3, 2025 | 54.74 | 54.99 | 54.56 | 54.93 | 54.93 | 0.33% | 44,170 |
| Dec 2, 2025 | 54.83 | 54.90 | 54.59 | 54.75 | 54.75 | 0.24% | 51,410 |
| Dec 1, 2025 | 54.58 | 54.86 | 54.52 | 54.62 | 54.62 | -0.43% | 47,568 |
| Nov 28, 2025 | 54.57 | 54.86 | 54.57 | 54.86 | 54.85 | 0.45% | 18,445 |
| Nov 26, 2025 | 54.30 | 54.74 | 54.30 | 54.61 | 54.61 | 0.66% | 26,153 |
| Nov 25, 2025 | 54.25 | 54.26 | 53.39 | 54.25 | 54.25 | 0.91% | 43,729 |
| Nov 24, 2025 | 53.34 | 53.78 | 53.13 | 53.76 | 53.76 | 1.60% | 30,442 |
| Nov 21, 2025 | 53.00 | 53.37 | 52.33 | 52.91 | 52.91 | 0.90% | 34,061 |
| Nov 20, 2025 | 54.10 | 54.56 | 52.41 | 52.44 | 52.44 | -1.54% | 62,255 |
| Nov 19, 2025 | 53.01 | 53.59 | 53.00 | 53.26 | 53.26 | 0.34% | 49,160 |
| Nov 18, 2025 | 53.04 | 53.36 | 52.70 | 53.08 | 53.08 | -0.67% | 39,643 |
| Nov 17, 2025 | 53.94 | 54.21 | 53.26 | 53.44 | 53.44 | -1.01% | 54,456 |
| Nov 14, 2025 | 53.30 | 54.25 | 53.30 | 53.98 | 53.98 | -0.07% | 29,565 |
| Nov 13, 2025 | 54.72 | 54.72 | 53.87 | 54.02 | 54.02 | -1.66% | 48,970 |
| Nov 12, 2025 | 54.92 | 55.28 | 54.75 | 54.93 | 54.93 | -1.72% | 65,533 |
| Nov 11, 2025 | 55.69 | 55.93 | 55.50 | 55.89 | 54.94 | 0.25% | 95,678 |
| Nov 10, 2025 | 55.97 | 56.00 | 55.24 | 55.75 | 54.80 | 1.57% | 72,001 |
| Nov 7, 2025 | 54.78 | 54.89 | 54.13 | 54.89 | 53.95 | 0.10% | 46,353 |
| Nov 6, 2025 | 55.45 | 55.45 | 54.67 | 54.83 | 53.90 | -1.11% | 40,731 |
| Nov 5, 2025 | 55.29 | 55.73 | 55.12 | 55.45 | 54.50 | 0.36% | 24,441 |
| Nov 4, 2025 | 55.50 | 55.61 | 55.15 | 55.25 | 54.31 | -1.16% | 45,850 |
| Nov 3, 2025 | 56.01 | 56.34 | 55.64 | 55.90 | 54.95 | 0.18% | 42,163 |
| Oct 31, 2025 | 56.51 | 56.51 | 55.55 | 55.80 | 54.85 | 0.38% | 18,065 |
| Oct 30, 2025 | 55.96 | 56.01 | 55.59 | 55.59 | 54.64 | -0.91% | 19,174 |
| Oct 29, 2025 | 56.43 | 56.43 | 55.89 | 56.10 | 55.14 | -0.14% | 32,097 |
| Oct 28, 2025 | 56.25 | 56.29 | 55.88 | 56.18 | 55.22 | 0.16% | 30,101 |
| Oct 27, 2025 | 55.79 | 56.10 | 55.79 | 56.09 | 55.13 | 1.31% | 25,985 |
| Oct 24, 2025 | 55.37 | 55.47 | 55.26 | 55.36 | 54.42 | 0.88% | 22,990 |
| Oct 23, 2025 | 54.55 | 55.01 | 54.55 | 54.88 | 53.94 | 0.58% | 24,938 |
| Oct 22, 2025 | 55.03 | 55.03 | 54.23 | 54.57 | 53.63 | -0.57% | 25,647 |
| Oct 21, 2025 | 55.04 | 55.04 | 54.80 | 54.88 | 53.94 | - | 26,085 |
| Oct 20, 2025 | 54.70 | 54.95 | 54.66 | 54.88 | 53.94 | 1.06% | 23,719 |
| Oct 17, 2025 | 53.50 | 54.40 | 53.50 | 54.31 | 53.38 | 0.50% | 22,076 |
| Oct 16, 2025 | 54.66 | 54.66 | 53.86 | 54.04 | 53.12 | -0.63% | 29,247 |
| Oct 15, 2025 | 54.46 | 54.84 | 54.04 | 54.38 | 53.45 | 0.40% | 14,812 |
| Oct 14, 2025 | 53.81 | 54.42 | 53.43 | 54.17 | 53.24 | -0.07% | 22,823 |
| Oct 13, 2025 | 53.94 | 54.33 | 53.94 | 54.21 | 53.28 | 1.39% | 27,596 |
| Oct 10, 2025 | 54.93 | 55.17 | 53.40 | 53.46 | 52.55 | -2.64% | 44,385 |
| Oct 9, 2025 | 55.01 | 55.01 | 54.78 | 54.91 | 53.97 | -0.24% | 46,205 |
| Oct 8, 2025 | 54.73 | 55.11 | 54.73 | 55.04 | 54.10 | -1.24% | 63,184 |
| Oct 7, 2025 | 56.25 | 56.25 | 55.62 | 55.73 | 53.84 | -0.42% | 121,138 |
| Oct 6, 2025 | 55.98 | 56.03 | 55.78 | 55.96 | 54.07 | 0.27% | 76,715 |
| Oct 3, 2025 | 55.84 | 56.03 | 55.73 | 55.81 | 53.92 | 0.08% | 21,742 |
| Oct 2, 2025 | 55.91 | 56.12 | 55.54 | 55.76 | 53.88 | 0.01% | 32,120 |
| Oct 1, 2025 | 55.40 | 55.77 | 55.27 | 55.76 | 53.87 | 0.43% | 25,208 |
| Sep 30, 2025 | 55.25 | 55.55 | 55.15 | 55.52 | 53.64 | 0.39% | 30,080 |
| Sep 29, 2025 | 55.48 | 55.49 | 55.16 | 55.31 | 53.44 | 0.32% | 53,580 |
| Sep 26, 2025 | 54.86 | 55.17 | 54.82 | 55.13 | 53.27 | 0.66% | 11,265 |
| Sep 25, 2025 | 54.90 | 54.95 | 54.55 | 54.77 | 52.92 | -0.56% | 19,158 |
| Sep 24, 2025 | 55.29 | 55.30 | 54.95 | 55.08 | 53.22 | -0.29% | 17,983 |
| Sep 23, 2025 | 55.59 | 55.60 | 55.11 | 55.24 | 53.37 | -0.53% | 19,780 |
| Sep 22, 2025 | 55.23 | 55.57 | 55.15 | 55.54 | 53.65 | 0.39% | 15,864 |
| Sep 19, 2025 | 55.26 | 55.32 | 55.01 | 55.32 | 53.45 | 0.60% | 14,265 |
| Sep 18, 2025 | 54.53 | 55.19 | 54.53 | 54.99 | 53.13 | 0.48% | 33,586 |
| Sep 17, 2025 | 54.73 | 54.95 | 54.37 | 54.73 | 52.87 | -0.05% | 27,756 |
| Sep 16, 2025 | 55.00 | 55.00 | 54.75 | 54.75 | 52.90 | -0.18% | 12,307 |
| Sep 15, 2025 | 54.71 | 54.88 | 54.71 | 54.85 | 52.99 | 0.42% | 33,085 |
| Sep 12, 2025 | 54.56 | 54.74 | 54.56 | 54.62 | 52.77 | 0.05% | 42,625 |
| Sep 11, 2025 | 54.43 | 54.67 | 54.28 | 54.59 | 52.74 | 0.72% | 50,900 |
| Sep 10, 2025 | 54.50 | 54.50 | 54.09 | 54.20 | 52.37 | -1.54% | 47,632 |
| Sep 9, 2025 | 55.00 | 55.15 | 54.75 | 55.05 | 52.27 | 0.25% | 120,715 |
| Sep 8, 2025 | 54.90 | 54.97 | 54.77 | 54.91 | 52.13 | 0.31% | 59,446 |
| Sep 5, 2025 | 55.25 | 55.25 | 54.41 | 54.74 | 51.97 | -0.29% | 21,053 |
| Sep 4, 2025 | 54.53 | 54.90 | 54.39 | 54.90 | 52.12 | 0.87% | 33,983 |
| Sep 3, 2025 | 54.30 | 54.57 | 54.21 | 54.43 | 51.67 | 0.51% | 16,345 |
| Sep 2, 2025 | 54.00 | 54.16 | 53.69 | 54.15 | 51.41 | -0.64% | 43,426 |
| Aug 29, 2025 | 54.92 | 54.92 | 54.41 | 54.50 | 51.74 | -0.77% | 26,112 |
| Aug 28, 2025 | 54.62 | 54.94 | 54.60 | 54.92 | 52.14 | 0.36% | 23,479 |
| Aug 27, 2025 | 54.67 | 54.74 | 54.48 | 54.72 | 51.96 | 0.29% | 27,482 |
| Aug 26, 2025 | 54.30 | 54.60 | 54.30 | 54.57 | 51.81 | 0.40% | 15,451 |
| Aug 25, 2025 | 54.50 | 54.60 | 54.33 | 54.35 | 51.60 | -0.35% | 15,717 |
| Aug 22, 2025 | 54.22 | 54.62 | 53.91 | 54.54 | 51.79 | 1.55% | 15,416 |
| Aug 21, 2025 | 53.83 | 53.90 | 53.59 | 53.71 | 50.99 | -0.48% | 24,113 |
| Aug 20, 2025 | 54.05 | 54.05 | 53.47 | 53.97 | 51.24 | -0.20% | 17,058 |
| Aug 19, 2025 | 54.41 | 54.47 | 54.03 | 54.08 | 51.34 | -0.55% | 9,059 |
| Aug 18, 2025 | 54.41 | 54.46 | 54.27 | 54.38 | 51.63 | - | 27,385 |
| Aug 15, 2025 | 54.69 | 54.69 | 54.38 | 54.38 | 51.63 | -0.24% | 9,243 |
| Aug 14, 2025 | 54.44 | 54.59 | 54.21 | 54.51 | 51.75 | -0.06% | 37,988 |
| Aug 13, 2025 | 54.60 | 54.60 | 54.30 | 54.54 | 51.78 | 0.58% | 17,511 |
| Aug 12, 2025 | 54.00 | 54.30 | 53.88 | 54.23 | 51.48 | 1.00% | 40,611 |
| Aug 11, 2025 | 53.84 | 53.99 | 53.69 | 53.69 | 50.97 | -0.32% | 18,470 |
| Aug 8, 2025 | 53.99 | 53.99 | 53.53 | 53.86 | 51.13 | 0.90% | 17,515 |
| Aug 7, 2025 | 53.71 | 53.80 | 53.21 | 53.37 | 50.67 | -0.23% | 46,547 |
| Aug 6, 2025 | 53.28 | 53.61 | 53.15 | 53.50 | 50.79 | -1.12% | 44,305 |
| Aug 5, 2025 | 54.35 | 54.53 | 54.01 | 54.10 | 50.46 | -0.41% | 92,701 |
| Aug 4, 2025 | 53.96 | 54.34 | 53.96 | 54.32 | 50.67 | 1.43% | 55,160 |
| Aug 1, 2025 | 54.15 | 54.15 | 53.30 | 53.56 | 49.96 | -1.73% | 47,161 |
| Jul 31, 2025 | 55.80 | 55.80 | 54.34 | 54.50 | 50.83 | -0.11% | 40,181 |
| Jul 30, 2025 | 54.77 | 54.82 | 54.37 | 54.56 | 50.89 | -0.24% | 26,388 |
| Jul 29, 2025 | 55.03 | 55.03 | 54.62 | 54.69 | 51.01 | -0.32% | 10,601 |
| Jul 28, 2025 | 54.82 | 54.95 | 54.77 | 54.87 | 51.18 | -0.02% | 26,096 |
| Jul 25, 2025 | 54.77 | 54.89 | 54.67 | 54.88 | 51.19 | 0.27% | 11,577 |
| Jul 24, 2025 | 54.70 | 54.75 | 54.52 | 54.73 | 51.05 | 0.38% | 15,634 |
| Jul 23, 2025 | 54.47 | 54.56 | 54.25 | 54.52 | 50.85 | 0.68% | 24,165 |
| Jul 22, 2025 | 54.06 | 54.22 | 53.97 | 54.16 | 50.51 | 0.22% | 11,715 |
| Jul 21, 2025 | 54.18 | 54.38 | 54.01 | 54.04 | 50.40 | 0.07% | 34,642 |
| Jul 18, 2025 | 54.21 | 54.21 | 53.93 | 54.00 | 50.37 | -0.14% | 6,917 |
| Jul 17, 2025 | 53.75 | 54.11 | 53.75 | 54.08 | 50.44 | 0.56% | 14,794 |