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%
XPAY — Roundhill S&P 500 Target 20 Managed Distribution ETF
NYSE ArcaRoundhill S&P 500 Target 20 Managed Distribution ETF
$52.67
-0.19(-0.36%)
- O
- 52.79
- H
- 52.80
- L
- 52.48
- V
- 37.91K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$52.67
Period Return+5.18%
Period High$56.51
Period Low$47.35
Avg Daily Volume49.8K
Total Trading Days365
XPAY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $52.79 | $52.80 | $52.48 | $52.67 | $-0.19 | -0.36% | 37,912 | $52.64 | $52.48 $52.80 |
| Oct 7, 2026 | $52.80 | $52.90 | $52.57 | $52.86 | $-0.13 | -0.25% | 29,310 | $52.77 | $52.57 $52.90 |
| Oct 6, 2026 | $52.90 | $53.14 | $52.90 | $52.99 | +$0.30 | +0.57% | 32,572 | $53.02 | $52.90 $53.14 |
| Oct 5, 2026 | $52.37 | $52.80 | $52.31 | $52.69 | +$0.37 | +0.71% | 31,384 | $52.59 | $52.31 $52.80 |
| Oct 2, 2026 | $52.36 | $52.48 | $52.18 | $52.32 | +$0.43 | +0.83% | 37,349 | $52.36 | $52.18 $52.48 |
| Oct 1, 2026 | $51.93 | $52.07 | $51.64 | $51.89 | $-0.01 | -0.02% | 40,381 | $51.84 | $51.64 $52.07 |
| Sep 30, 2026 | $52.12 | $52.33 | $51.90 | $51.90 | $-0.10 | -0.19% | 19,619 | $52.14 | $51.90 $52.33 |
| Sep 29, 2026 | $52.18 | $52.18 | $51.86 | $52.00 | $-0.07 | -0.13% | 21,776 | $51.99 | $51.86 $52.18 |
| Sep 28, 2026 | $52.27 | $52.35 | $51.97 | $52.07 | $-0.38 | -0.73% | 41,302 | $52.16 | $51.97 $52.35 |
| Sep 25, 2026 | $52.22 | $52.51 | $52.15 | $52.45 | +$0.23 | +0.44% | 42,174 | $52.37 | $52.15 $52.51 |
| Sep 24, 2026 | $52.00 | $52.29 | $51.89 | $52.22 | +$0.05 | +0.10% | 29,685 | $52.10 | $51.89 $52.29 |
| Sep 23, 2026 | $52.61 | $52.61 | $52.17 | $52.17 | $-0.50 | -0.95% | 32,343 | $52.38 | $52.17 $52.61 |
| Sep 22, 2026 | $52.70 | $52.70 | $52.53 | $52.67 | $-0.01 | -0.02% | 25,378 | $52.62 | $52.53 $52.70 |
| Sep 21, 2026 | $52.10 | $52.73 | $52.10 | $52.68 | +$0.86 | +1.66% | 63,707 | $52.43 | $52.10 $52.73 |
| Sep 18, 2026 | $51.90 | $51.90 | $51.55 | $51.82 | +$0.05 | +0.10% | 29,085 | $51.69 | $51.55 $51.90 |
| Sep 17, 2026 | $51.77 | $51.90 | $51.58 | $51.77 | +$0.54 | +1.05% | 38,831 | $51.68 | $51.58 $51.90 |
| Sep 16, 2026 | $51.59 | $51.65 | $50.96 | $51.23 | $-0.19 | -0.37% | 46,602 | $51.46 | $50.96 $51.65 |
| Sep 15, 2026 | $51.53 | $51.58 | $51.34 | $51.42 | $-0.23 | -0.45% | 26,522 | $51.42 | $51.34 $51.58 |
| Sep 14, 2026 | $51.48 | $51.82 | $51.40 | $51.65 | $-0.28 | -0.54% | 93,058 | $51.67 | $51.40 $51.82 |
| Sep 11, 2026 | $52.00 | $52.01 | $51.83 | $51.93 | +$0.50 | +0.97% | 35,110 | $51.95 | $51.83 $52.01 |
| Sep 10, 2026 | $51.62 | $51.62 | $51.38 | $51.43 | $-0.35 | -0.68% | 67,924 | $51.48 | $51.38 $51.62 |
| Sep 9, 2026 | $51.83 | $51.91 | $51.64 | $51.78 | $-1.61 | -3.02% | 105,954 | $51.80 | $51.64 $51.91 |
| Sep 8, 2026 | $53.18 | $53.46 | $52.87 | $53.39 | +$0.16 | +0.30% | 137,617 | $53.03 | $52.87 $53.46 |
| Sep 4, 2026 | $53.35 | $53.37 | $53.13 | $53.23 | $-0.22 | -0.41% | 55,843 | $53.23 | $53.13 $53.37 |
| Sep 3, 2026 | $53.28 | $53.45 | $53.03 | $53.45 | +$0.56 | +1.06% | 46,309 | $53.19 | $53.03 $53.45 |
| Sep 2, 2026 | $52.73 | $52.90 | $52.64 | $52.89 | +$0.24 | +0.46% | 35,058 | $52.78 | $52.64 $52.90 |
| Sep 1, 2026 | $52.75 | $52.81 | $52.45 | $52.65 | $-0.36 | -0.68% | 45,358 | $52.62 | $52.45 $52.81 |
| Aug 31, 2026 | $53.06 | $53.06 | $52.81 | $53.01 | $-0.18 | -0.34% | 43,512 | $52.94 | $52.81 $53.06 |
| Aug 28, 2026 | $53.35 | $53.52 | $53.10 | $53.19 | $-0.01 | -0.02% | 20,814 | $53.25 | $53.10 $53.52 |
| Aug 27, 2026 | $53.06 | $53.34 | $53.03 | $53.20 | +$0.30 | +0.57% | 19,953 | $53.18 | $53.03 $53.34 |