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%
XDIV — Roundhill S&P 500 Accumulating ETF
Cboe BZXRoundhill S&P 500 Accumulating ETF
$31.60
-0.20(-0.63%)
- O
- 31.74
- H
- 31.75
- L
- 31.56
- V
- 23.23K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.60
Period Return+22.43%
Period High$105.95
Period Low$24.18
Avg Daily Volume17.8K
Total Trading Days365
XDIV — Historical OHLCV Price & Volume Table
May 1, 2023 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.74 | $31.75 | $31.56 | $31.60 | $-0.20 | -0.63% | 23,234 | $31.69 | $31.56 $31.75 |
| Oct 7, 2026 | $31.98 | $31.98 | $31.64 | $31.80 | $-0.01 | -0.03% | 14,502 | $31.72 | $31.64 $31.98 |
| Oct 6, 2026 | $31.89 | $31.95 | $31.81 | $31.81 | +$0.17 | +0.54% | 24,277 | $31.93 | $31.81 $31.95 |
| Oct 5, 2026 | $31.54 | $31.73 | $31.51 | $31.64 | +$0.17 | +0.54% | 23,307 | $31.60 | $31.51 $31.73 |
| Oct 2, 2026 | $31.98 | $31.98 | $31.39 | $31.47 | +$0.22 | +0.72% | 12,959 | $31.49 | $31.39 $31.98 |
| Oct 1, 2026 | $31.24 | $31.26 | $31.04 | $31.25 | +$0.04 | +0.11% | 24,556 | $31.12 | $31.04 $31.26 |
| Sep 30, 2026 | $31.39 | $31.41 | $31.17 | $31.21 | $-0.02 | -0.07% | 30,632 | $31.37 | $31.17 $31.41 |
| Sep 29, 2026 | $31.28 | $31.43 | $31.16 | $31.23 | $-0.04 | -0.12% | 13,861 | $31.30 | $31.16 $31.43 |
| Sep 28, 2026 | $31.38 | $31.43 | $31.27 | $31.27 | $-0.29 | -0.90% | 22,271 | $31.37 | $31.27 $31.43 |
| Sep 25, 2026 | $31.48 | $31.56 | $31.34 | $31.56 | +$0.21 | +0.65% | 20,737 | $31.48 | $31.34 $31.56 |
| Sep 24, 2026 | $31.30 | $31.42 | $31.20 | $31.35 | +$0.00 | +0.00% | 91,877 | $31.37 | $31.20 $31.42 |
| Sep 23, 2026 | $31.63 | $31.63 | $31.33 | $31.35 | $-0.27 | -0.85% | 21,468 | $31.45 | $31.33 $31.63 |
| Sep 22, 2026 | $31.63 | $31.65 | $31.60 | $31.62 | +$0.00 | +0.00% | 52,211 | $31.61 | $31.60 $31.65 |
| Sep 21, 2026 | $31.35 | $31.66 | $31.35 | $31.62 | +$0.47 | +1.51% | 148,363 | $31.57 | $31.35 $31.66 |
| Sep 18, 2026 | $31.06 | $31.15 | $31.00 | $31.15 | +$0.07 | +0.23% | 11,901 | $31.06 | $31.00 $31.15 |
| Sep 17, 2026 | $31.11 | $31.12 | $31.00 | $31.08 | +$0.31 | +1.01% | 33,296 | $31.06 | $31.00 $31.12 |
| Sep 16, 2026 | $31.03 | $31.03 | $30.62 | $30.77 | $-0.11 | -0.36% | 9,965 | $30.88 | $30.62 $31.03 |
| Sep 15, 2026 | $30.95 | $30.99 | $30.85 | $30.88 | $-0.15 | -0.48% | 19,927 | $30.88 | $30.85 $30.99 |
| Sep 14, 2026 | $31.00 | $31.11 | $30.94 | $31.03 | $-0.17 | -0.54% | 22,673 | $30.98 | $30.94 $31.11 |
| Sep 11, 2026 | $31.22 | $31.27 | $31.20 | $31.20 | +$0.29 | +0.95% | 36,926 | $31.23 | $31.20 $31.27 |
| Sep 10, 2026 | $30.90 | $30.99 | $30.87 | $30.91 | $-0.19 | -0.62% | 44,877 | $30.92 | $30.87 $30.99 |
| Sep 9, 2026 | $31.14 | $31.16 | $31.05 | $31.10 | $-0.14 | -0.45% | 12,273 | $31.11 | $31.05 $31.16 |
| Sep 8, 2026 | $31.42 | $31.42 | $31.24 | $31.24 | $-0.18 | -0.58% | 12,433 | $31.34 | $31.24 $31.42 |
| Sep 4, 2026 | $31.52 | $31.52 | $31.36 | $31.42 | $-0.10 | -0.30% | 56,853 | $31.44 | $31.36 $31.52 |
| Sep 3, 2026 | $31.37 | $31.55 | $31.31 | $31.52 | +$0.32 | +1.02% | 55,362 | $31.36 | $31.31 $31.55 |
| Sep 2, 2026 | $31.07 | $31.27 | $31.07 | $31.20 | +$0.16 | +0.52% | 4,807 | $31.21 | $31.07 $31.27 |
| Sep 1, 2026 | $31.04 | $31.19 | $30.99 | $31.04 | $-0.23 | -0.74% | 19,311 | $31.11 | $30.99 $31.19 |
| Aug 31, 2026 | $31.36 | $31.36 | $31.18 | $31.27 | $-0.12 | -0.38% | 41,426 | $31.24 | $31.18 $31.36 |
| Aug 28, 2026 | $31.49 | $31.59 | $31.36 | $31.39 | $-0.06 | -0.19% | 69,342 | $31.39 | $31.36 $31.59 |
| Aug 27, 2026 | $31.39 | $31.50 | $31.35 | $31.45 | +$0.23 | +0.74% | 38,067 | $31.44 | $31.35 $31.50 |