Roundhill S&P 500 No Dividend Target ETF (XDIV)
31.39
-0.06
(-0.19%)
USD |
BATS |
Aug 28, 16:00
31.38
-0.01
(-0.03%)
After-Hours: 20:00
XDIV Price : 31.39 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 31.49 | 31.58 | 31.36 | 31.39 | 69341.00 |
| Aug 27, 2026 | 31.39 | 31.50 | 31.35 | 31.45 | 38066.00 |
| Aug 26, 2026 | 31.22 | 31.28 | 31.16 | 31.22 | 17485.00 |
| Aug 25, 2026 | 31.29 | 31.29 | 31.15 | 31.27 | 34531.00 |
| Aug 24, 2026 | 31.24 | 31.24 | 31.08 | 31.17 | 19367.00 |
| Aug 21, 2026 | 31.28 | 31.28 | 31.17 | 31.25 | 10415.00 |
| Aug 20, 2026 | 31.25 | 31.31 | 31.08 | 31.08 | 15786.00 |
| Aug 19, 2026 | 31.37 | 31.46 | 31.35 | 31.35 | 25805.00 |
| Aug 18, 2026 | 31.38 | 31.38 | 31.29 | 31.31 | 17884.00 |
| Aug 17, 2026 | 31.70 | 31.70 | 31.52 | 31.52 | 12312.00 |
| Aug 14, 2026 | 31.71 | 31.75 | 31.64 | 31.66 | 12291.00 |
| Aug 13, 2026 | 31.55 | 31.76 | 31.55 | 31.72 | 68218.00 |
| Aug 12, 2026 | 31.55 | 31.55 | 31.47 | 31.53 | 16254.00 |
| Aug 11, 2026 | 31.57 | 31.57 | 31.40 | 31.44 | 64920.00 |
| Aug 10, 2026 | 31.55 | 31.61 | 31.49 | 31.53 | 114721.0 |
| Aug 07, 2026 | 31.46 | 31.56 | 31.42 | 31.54 | 147144.0 |
| Aug 06, 2026 | 31.42 | 31.48 | 31.32 | 31.36 | 30462.00 |
| Aug 05, 2026 | 31.66 | 31.68 | 31.39 | 31.39 | 29380.00 |
| Aug 04, 2026 | 31.04 | 31.51 | 31.04 | 31.49 | 35996.00 |
| Aug 03, 2026 | 30.60 | 30.94 | 30.60 | 30.93 | 44356.00 |
| Jul 31, 2026 | 30.41 | 30.54 | 30.12 | 30.50 | 30595.00 |
| Jul 30, 2026 | 30.02 | 30.27 | 29.96 | 30.24 | 30672.00 |
| Jul 29, 2026 | 30.14 | 30.25 | 29.79 | 29.79 | 12465.00 |
| Jul 28, 2026 | 30.05 | 30.27 | 30.05 | 30.18 | 8309.00 |
| Jul 27, 2026 | 30.35 | 30.41 | 30.02 | 30.14 | 6110.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median