MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBOX — Roundhill Box Spread ETF
Cboe BZXRoundhill Box Spread ETF
$101.23
+0.03(+0.03%)
- O
- 101.24
- H
- 101.25
- L
- 101.23
- V
- 14.01K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$101.23
Period Return+2.38%
Period High$101.25
Period Low$98.51
Avg Daily Volume82.6K
Total Trading Days143
XBOX — Historical OHLCV Price & Volume Table
Mar 17, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $101.24 | $101.25 | $101.23 | $101.23 | +$0.03 | +0.03% | 14,005 | $101.24 | $101.23 $101.25 |
| Oct 7, 2026 | $101.20 | $101.21 | $101.20 | $101.20 | +$0.00 | +0.00% | 6,283 | $101.20 | $101.20 $101.21 |
| Oct 6, 2026 | $101.18 | $101.20 | $101.18 | $101.20 | +$0.02 | +0.02% | 13,497 | $101.20 | $101.18 $101.20 |
| Oct 5, 2026 | $101.20 | $101.20 | $101.18 | $101.18 | +$0.03 | +0.03% | 12,875 | $101.18 | $101.18 $101.20 |
| Oct 2, 2026 | $101.16 | $101.17 | $101.15 | $101.15 | +$0.04 | +0.04% | 41,636 | $101.17 | $101.15 $101.17 |
| Oct 1, 2026 | $101.12 | $101.14 | $101.11 | $101.11 | +$0.00 | +0.00% | 34,586 | $101.12 | $101.11 $101.14 |
| Sep 30, 2026 | $101.11 | $101.13 | $101.11 | $101.11 | +$0.01 | +0.01% | 13,671 | $101.12 | $101.11 $101.13 |
| Sep 29, 2026 | $101.12 | $101.14 | $101.10 | $101.10 | +$0.01 | +0.01% | 92,205 | $101.11 | $101.10 $101.14 |
| Sep 28, 2026 | $101.13 | $101.16 | $101.09 | $101.09 | $-0.02 | -0.02% | 55,607 | $101.10 | $101.09 $101.16 |
| Sep 25, 2026 | $101.16 | $101.18 | $101.11 | $101.11 | +$0.02 | +0.02% | 10,577 | $101.14 | $101.11 $101.18 |
| Sep 24, 2026 | $101.14 | $101.15 | $101.09 | $101.09 | +$0.03 | +0.03% | 6,280 | $101.13 | $101.09 $101.15 |
| Sep 23, 2026 | $101.06 | $101.12 | $101.06 | $101.06 | +$0.02 | +0.02% | 14,431 | $101.08 | $101.06 $101.12 |
| Sep 22, 2026 | $101.05 | $101.13 | $101.04 | $101.04 | +$0.01 | +0.01% | 58,469 | $101.10 | $101.04 $101.13 |
| Sep 21, 2026 | $101.04 | $101.05 | $101.03 | $101.03 | +$0.17 | +0.17% | 24,447 | $101.03 | $101.03 $101.05 |
| Sep 18, 2026 | $101.11 | $101.16 | $100.80 | $100.86 | $-0.13 | -0.13% | 911,912 | $101.11 | $100.80 $101.16 |
| Sep 17, 2026 | $100.99 | $101.06 | $100.99 | $100.99 | +$0.01 | +0.01% | 15,050 | $101.02 | $100.99 $101.06 |
| Sep 16, 2026 | $101.00 | $101.05 | $100.98 | $100.98 | +$0.01 | +0.01% | 12,977 | $101.03 | $100.98 $101.05 |
| Sep 15, 2026 | $101.03 | $101.03 | $100.96 | $100.97 | +$0.01 | +0.01% | 7,674 | $101.00 | $100.96 $101.03 |
| Sep 14, 2026 | $100.91 | $101.01 | $100.91 | $100.96 | +$0.02 | +0.02% | 21,585 | $100.98 | $100.91 $101.01 |
| Sep 11, 2026 | $100.95 | $100.96 | $100.94 | $100.94 | +$0.05 | +0.05% | 25,060 | $100.96 | $100.94 $100.96 |
| Sep 10, 2026 | $100.90 | $100.93 | $100.87 | $100.89 | +$0.03 | +0.03% | 27,395 | $100.90 | $100.87 $100.93 |
| Sep 9, 2026 | $100.88 | $100.91 | $100.86 | $100.86 | +$0.01 | +0.01% | 20,886 | $100.88 | $100.86 $100.91 |
| Sep 8, 2026 | $100.88 | $100.90 | $100.85 | $100.85 | +$0.01 | +0.01% | 26,920 | $100.87 | $100.85 $100.90 |
| Sep 4, 2026 | $100.89 | $100.90 | $100.84 | $100.84 | $-0.01 | -0.01% | 51,703 | $100.87 | $100.84 $100.90 |
| Sep 3, 2026 | $100.88 | $100.90 | $100.85 | $100.85 | +$0.04 | +0.04% | 56,380 | $100.88 | $100.85 $100.90 |
| Sep 2, 2026 | $100.97 | $100.97 | $100.81 | $100.81 | +$0.03 | +0.03% | 6,722 | $100.88 | $100.81 $100.97 |
| Sep 1, 2026 | $100.81 | $100.84 | $100.78 | $100.78 | +$0.01 | +0.01% | 70,727 | $100.80 | $100.78 $100.84 |
| Aug 31, 2026 | $100.83 | $100.84 | $100.77 | $100.77 | $-0.02 | -0.02% | 23,406 | $100.80 | $100.77 $100.84 |
| Aug 28, 2026 | $100.86 | $100.87 | $100.79 | $100.79 | +$0.05 | +0.05% | 15,192 | $100.85 | $100.79 $100.87 |
| Aug 27, 2026 | $100.77 | $100.85 | $100.73 | $100.74 | +$0.04 | +0.04% | 28,802 | $100.78 | $100.73 $100.85 |