Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)

NYSEARCA: XPAY · Real-Time Price · USD

52.56

-0.25 (-0.47%)

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

51.95

-0.61 (-1.16%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.72	52.72	52.37	52.56	52.56	-0.47%	57,734
Apr 27, 2026	52.73	52.81	52.55	52.81	52.81	0.19%	40,427
Apr 24, 2026	52.42	52.77	52.40	52.71	52.71	0.74%	46,172
Apr 23, 2026	52.43	52.62	51.96	52.32	52.32	-0.34%	37,740
Apr 22, 2026	52.40	52.51	52.28	52.50	52.50	0.98%	43,936
Apr 21, 2026	52.52	52.82	51.95	51.99	51.99	-0.59%	29,014
Apr 20, 2026	52.44	52.59	52.15	52.30	52.30	-0.17%	33,304
Apr 17, 2026	52.12	52.58	52.09	52.39	52.39	1.24%	75,355
Apr 16, 2026	51.83	51.94	51.60	51.75	51.75	0.21%	26,109
Apr 15, 2026	51.43	51.70	51.26	51.64	51.64	0.76%	61,310
Apr 14, 2026	50.90	51.29	50.77	51.25	51.25	1.22%	48,547
Apr 13, 2026	50.10	50.64	49.99	50.63	50.63	0.66%	34,939
Apr 10, 2026	50.22	50.38	50.11	50.30	50.30	0.22%	33,879
Apr 9, 2026	49.77	50.30	49.74	50.19	50.19	0.58%	54,178
Apr 8, 2026	49.81	49.99	49.70	49.90	49.90	0.69%	69,380
Apr 7, 2026	49.41	49.65	49.00	49.56	48.66	0.12%	113,821
Apr 6, 2026	49.44	49.65	49.32	49.50	48.60	0.45%	68,852
Apr 2, 2026	48.75	49.42	48.55	49.28	48.39	0.16%	40,734
Apr 1, 2026	49.04	49.52	49.04	49.20	48.31	0.86%	33,552
Mar 31, 2026	48.09	48.96	48.00	48.78	47.89	2.76%	24,479
Mar 30, 2026	48.04	48.27	47.35	47.47	46.61	-0.48%	54,592
Mar 27, 2026	48.48	48.48	47.64	47.70	46.83	-1.67%	51,522
Mar 26, 2026	49.11	49.29	48.49	48.51	47.63	-1.76%	47,098
Mar 25, 2026	49.49	49.65	49.27	49.38	48.48	0.59%	22,733
Mar 24, 2026	49.07	49.38	48.93	49.09	48.20	-0.37%	25,646
Mar 23, 2026	49.39	49.85	49.22	49.27	48.38	1.13%	75,218
Mar 20, 2026	49.53	49.53	48.56	48.72	47.84	-1.48%	70,553
Mar 19, 2026	49.35	49.66	49.14	49.45	48.55	-0.40%	42,283
Mar 18, 2026	50.06	50.20	49.55	49.65	48.75	-1.37%	63,363
Mar 17, 2026	50.38	50.58	50.27	50.34	49.43	0.36%	47,963
Mar 16, 2026	50.00	50.35	50.00	50.16	49.25	1.02%	82,997
Mar 13, 2026	50.12	50.41	49.62	49.66	48.75	-0.69%	70,690
Mar 12, 2026	50.40	50.40	49.98	50.00	49.09	-1.40%	101,306
Mar 11, 2026	50.93	51.00	50.55	50.71	49.79	-2.05%	56,085
Mar 10, 2026	51.77	52.12	51.54	51.77	49.95	-0.02%	137,092
Mar 9, 2026	50.92	51.86	50.59	51.78	49.96	0.80%	84,131
Mar 6, 2026	51.35	51.63	51.19	51.37	49.56	-1.44%	78,784
Mar 5, 2026	52.19	52.34	51.59	52.12	50.28	-0.38%	101,166
Mar 4, 2026	52.07	52.47	51.89	52.32	50.48	0.63%	139,001
Mar 3, 2026	51.57	52.14	51.16	51.99	50.16	-0.78%	108,718
Mar 2, 2026	52.00	52.55	52.00	52.40	50.55	-0.10%	46,874
Feb 27, 2026	52.10	52.45	52.07	52.45	50.60	-0.27%	77,583
Feb 26, 2026	52.95	52.95	52.28	52.59	50.74	-0.80%	48,260
Feb 25, 2026	52.63	53.06	52.63	53.02	51.15	0.96%	92,466
Feb 24, 2026	52.52	52.56	51.96	52.51	50.66	0.86%	63,511
Feb 23, 2026	52.45	52.65	51.98	52.06	50.23	-1.08%	69,817
Feb 20, 2026	52.17	52.67	52.01	52.63	50.78	0.65%	54,282
Feb 19, 2026	52.30	52.50	52.05	52.29	50.45	-0.12%	109,984
Feb 18, 2026	52.34	52.60	52.15	52.36	50.51	0.39%	78,795
Feb 17, 2026	51.86	52.31	51.64	52.15	50.31	0.10%	78,726
Feb 13, 2026	52.15	52.44	51.79	52.10	50.27	-0.02%	100,242
Feb 12, 2026	53.10	53.13	52.03	52.11	50.28	-1.55%	155,196
Feb 11, 2026	53.35	53.35	52.66	52.93	51.07	-1.64%	119,351
Feb 10, 2026	54.15	54.15	53.80	53.81	51.05	-0.30%	291,515
Feb 9, 2026	53.67	54.10	53.55	53.97	51.20	0.47%	247,076
Feb 6, 2026	53.00	53.81	52.97	53.72	50.96	1.88%	68,313
Feb 5, 2026	53.12	53.16	52.55	52.73	50.02	-1.20%	59,142
Feb 4, 2026	53.71	53.75	53.00	53.37	50.63	-0.50%	68,635
Feb 3, 2026	54.19	54.19	53.21	53.64	50.89	-0.83%	63,911
Feb 2, 2026	53.65	54.19	53.45	54.09	51.31	0.48%	51,403
Jan 30, 2026	53.80	53.94	53.47	53.83	51.07	-0.31%	46,251
Jan 29, 2026	54.20	54.23	53.31	54.00	51.23	-0.35%	74,147
Jan 28, 2026	54.13	54.25	53.99	54.19	51.41	0.13%	52,107
Jan 27, 2026	54.02	54.17	53.92	54.12	51.34	0.45%	36,158
Jan 26, 2026	53.76	53.98	53.70	53.88	51.11	0.47%	53,035
Jan 23, 2026	53.61	53.73	53.45	53.63	50.88	0.04%	43,007
Jan 22, 2026	53.71	53.77	53.45	53.61	50.86	0.59%	54,052
Jan 21, 2026	53.01	53.54	52.74	53.30	50.56	1.11%	55,791
Jan 20, 2026	53.07	53.23	52.63	52.71	50.00	-1.95%	99,006
Jan 16, 2026	53.86	53.98	53.67	53.76	51.00	-0.08%	48,323
Jan 15, 2026	54.02	54.07	53.79	53.81	51.04	0.14%	78,350
Jan 14, 2026	53.65	53.80	53.38	53.73	50.97	-2.10%	72,826
Jan 13, 2026	55.06	55.06	54.67	54.88	51.21	-0.21%	141,553
Jan 12, 2026	54.75	55.06	54.67	55.00	51.32	0.29%	100,370
Jan 9, 2026	54.67	54.99	54.54	54.84	51.17	0.51%	82,484
Jan 8, 2026	54.52	54.62	54.33	54.56	50.91	-	56,892
Jan 7, 2026	54.70	54.88	54.53	54.56	50.91	-0.31%	62,649
Jan 6, 2026	54.38	54.75	54.38	54.73	51.07	0.64%	84,975
Jan 5, 2026	54.16	54.50	54.16	54.38	50.74	0.65%	63,490
Jan 2, 2026	54.34	54.34	53.76	54.03	50.42	0.23%	59,288
Dec 31, 2025	54.41	54.41	53.87	53.91	50.30	-0.80%	29,125
Dec 30, 2025	54.42	54.44	54.30	54.34	50.71	-	37,111
Dec 29, 2025	54.29	54.45	54.26	54.34	50.71	-0.37%	69,678
Dec 26, 2025	54.60	54.68	54.49	54.54	50.89	0.04%	25,088
Dec 24, 2025	54.38	54.58	54.38	54.52	50.87	0.29%	24,355
Dec 23, 2025	53.97	54.38	53.97	54.36	50.72	0.42%	42,450
Dec 22, 2025	53.99	54.17	53.97	54.14	50.51	0.57%	35,621
Dec 19, 2025	53.53	53.85	53.53	53.83	50.23	1.03%	20,361
Dec 18, 2025	53.28	53.65	53.24	53.28	49.72	0.70%	44,948
Dec 17, 2025	53.67	53.67	52.91	52.91	49.37	-1.24%	40,509
Dec 16, 2025	53.46	53.68	53.23	53.57	49.99	-0.27%	28,642
Dec 15, 2025	53.92	54.00	53.59	53.72	50.13	-0.17%	51,816
Dec 12, 2025	54.35	54.35	53.60	53.81	50.21	-1.03%	50,224
Dec 11, 2025	54.11	54.37	53.82	54.37	50.73	0.24%	77,741
Dec 10, 2025	53.90	54.33	53.77	54.24	50.61	-1.17%	84,230
Dec 9, 2025	54.88	55.04	54.85	54.88	50.32	-0.10%	194,481
Dec 8, 2025	55.23	55.43	54.76	54.93	50.37	-0.37%	121,088
Dec 5, 2025	55.03	55.28	55.01	55.14	50.56	0.27%	55,724
Dec 4, 2025	55.14	55.14	54.75	54.99	50.42	0.11%	61,292
Dec 3, 2025	54.74	54.99	54.56	54.93	50.37	0.33%	44,179