MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TPAY — Roundhill S&P 500 Target 10 Managed Distribution ETF
Cboe BZXRoundhill S&P 500 Target 10 Managed Distribution ETF
$54.29
-0.28(-0.51%)
- O
- 54.28
- H
- 54.29
- L
- 54.28
- V
- 848.88
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$54.29
Period Return+53.1%
Period High$55.19
Period Low$23.70
Avg Daily Volume1.3K
Total Trading Days365
TPAY — Historical OHLCV Price & Volume Table
Feb 9, 2022 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $54.28 | $54.29 | $54.28 | $54.29 | $-0.28 | -0.51% | 849 | $54.27 | $54.28 $54.29 |
| Oct 6, 2026 | $54.67 | $54.70 | $54.57 | $54.57 | +$0.38 | +0.70% | 1,243 | $54.64 | $54.57 $54.70 |
| Oct 5, 2026 | $53.83 | $54.19 | $53.83 | $54.19 | +$0.33 | +0.62% | 1,640 | $53.85 | $53.83 $54.19 |
| Oct 2, 2026 | $53.72 | $54.00 | $53.72 | $53.86 | +$0.38 | +0.71% | 3,103 | $53.93 | $53.72 $54.00 |
| Oct 1, 2026 | $53.48 | $53.69 | $53.47 | $53.48 | +$0.00 | +0.00% | 5,634 | $53.56 | $53.47 $53.69 |
| Sep 30, 2026 | $53.48 | $53.48 | $53.48 | $53.48 | $-0.03 | -0.06% | 81 | $53.71 | $53.48 $53.48 |
| Sep 29, 2026 | $53.51 | $53.51 | $53.51 | $53.51 | $-0.08 | -0.16% | 80 | $53.48 | $53.51 $53.51 |
| Sep 28, 2026 | $53.85 | $53.85 | $53.59 | $53.59 | $-0.44 | -0.81% | 420 | $53.76 | $53.59 $53.85 |
| Sep 25, 2026 | $54.03 | $54.03 | $54.03 | $54.03 | +$0.28 | +0.53% | 63 | $53.68 | $54.03 $54.03 |
| Sep 24, 2026 | $53.45 | $53.75 | $53.45 | $53.75 | $-0.02 | -0.03% | 900 | $53.48 | $53.45 $53.75 |
| Sep 23, 2026 | $53.76 | $53.76 | $53.76 | $53.76 | $-0.45 | -0.82% | 108 | $53.83 | $53.76 $53.76 |
| Sep 22, 2026 | $53.99 | $54.21 | $53.99 | $54.21 | +$0.02 | +0.04% | 525 | $53.94 | $53.99 $54.21 |
| Sep 21, 2026 | $54.15 | $54.19 | $54.15 | $54.19 | +$0.84 | +1.57% | 197 | $54.08 | $54.15 $54.19 |
| Sep 18, 2026 | $53.36 | $53.36 | $53.31 | $53.35 | +$0.06 | +0.11% | 315 | $53.31 | $53.31 $53.36 |
| Sep 17, 2026 | $53.29 | $53.29 | $53.29 | $53.29 | +$0.62 | +1.17% | 144 | $53.28 | $53.29 $53.29 |
| Sep 16, 2026 | $52.67 | $52.67 | $52.67 | $52.67 | $-0.22 | -0.41% | 31 | $52.99 | $52.67 $52.67 |
| Sep 15, 2026 | $52.85 | $52.89 | $52.85 | $52.89 | $-0.27 | -0.51% | 3,186 | $52.85 | $52.85 $52.89 |
| Sep 14, 2026 | $53.16 | $53.16 | $53.16 | $53.16 | $-0.25 | -0.47% | 53 | $53.10 | $53.16 $53.16 |
| Sep 11, 2026 | $53.53 | $53.56 | $53.41 | $53.41 | +$0.37 | +0.70% | 1,707 | $53.49 | $53.41 $53.56 |
| Sep 10, 2026 | $52.92 | $53.16 | $52.92 | $53.04 | $-0.36 | -0.67% | 603 | $53.05 | $52.92 $53.16 |
| Sep 9, 2026 | $53.40 | $53.40 | $53.40 | $53.40 | $-0.66 | -1.22% | 121 | $53.41 | $53.40 $53.40 |
| Sep 8, 2026 | $54.21 | $54.21 | $54.06 | $54.06 | $-0.31 | -0.57% | 424 | $54.20 | $54.06 $54.21 |
| Sep 4, 2026 | $54.37 | $54.37 | $54.37 | $54.37 | $-0.20 | -0.36% | 166 | $54.40 | $54.37 $54.37 |
| Sep 3, 2026 | $54.69 | $54.69 | $54.57 | $54.57 | +$0.57 | +1.05% | 2,354 | $54.68 | $54.57 $54.69 |
| Sep 2, 2026 | $54.00 | $54.00 | $54.00 | $54.00 | +$0.29 | +0.54% | 141 | $53.92 | $54.00 $54.00 |
| Sep 1, 2026 | $53.58 | $53.71 | $53.58 | $53.71 | $-0.46 | -0.85% | 169 | $53.65 | $53.58 $53.71 |
| Aug 31, 2026 | $54.17 | $54.17 | $54.17 | $54.17 | $-0.18 | -0.33% | 664 | $53.59 | $54.17 $54.17 |
| Aug 28, 2026 | $54.50 | $54.50 | $54.35 | $54.35 | $-0.11 | -0.20% | 5,670 | $54.50 | $54.35 $54.50 |
| Aug 27, 2026 | $54.46 | $54.46 | $54.46 | $54.46 | +$0.36 | +0.66% | 147 | $54.46 | $54.46 $54.46 |
| Aug 26, 2026 | $54.07 | $54.18 | $54.07 | $54.11 | +$0.01 | +0.01% | 327 | $54.13 | $54.07 $54.18 |