Roundhill S&P 500 Target 20 Managed Distri ETF (XPAY)
53.19
-0.01
(-0.02%)
USD |
NYSEARCA |
Aug 28, 16:00
53.10
-0.09
(-0.17%)
After-Hours: 20:00
XPAY Price : 53.19 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 | 53.35 | 53.52 | 53.10 | 53.19 | 20814.00 |
| Aug 27, 2026 | 53.06 | 53.34 | 53.03 | 53.20 | 19952.00 |
| Aug 26, 2026 | 52.89 | 53.03 | 52.76 | 52.90 | 44890.00 |
| Aug 25, 2026 | 52.90 | 53.00 | 52.75 | 52.91 | 34449.00 |
| Aug 24, 2026 | 52.85 | 52.85 | 52.65 | 52.79 | 22315.00 |
| Aug 21, 2026 | 52.96 | 53.00 | 52.81 | 52.95 | 50380.00 |
| Aug 20, 2026 | 52.99 | 53.00 | 52.70 | 52.70 | 27201.00 |
| Aug 19, 2026 | 53.29 | 53.35 | 53.12 | 53.19 | 24730.00 |
| Aug 18, 2026 | 53.18 | 53.18 | 53.00 | 53.02 | 39404.00 |
| Aug 17, 2026 | 53.69 | 53.70 | 53.37 | 53.38 | 43419.00 |
| Aug 14, 2026 | 53.75 | 53.81 | 53.58 | 53.69 | 50726.00 |
| Aug 13, 2026 | 53.49 | 53.84 | 53.49 | 53.72 | 53726.00 |
| Aug 12, 2026 | 53.38 | 53.45 | 53.31 | 53.36 | 86788.00 |
| Aug 11, 2026 | 54.44 | 54.44 | 54.06 | 54.18 | 84840.00 |
| Aug 10, 2026 | 54.28 | 54.48 | 54.25 | 54.35 | 60430.00 |
| Aug 07, 2026 | 54.13 | 54.37 | 54.11 | 54.35 | 106431.0 |
| Aug 06, 2026 | 54.22 | 54.25 | 53.95 | 54.03 | 61546.00 |
| Aug 05, 2026 | 54.50 | 54.56 | 54.10 | 54.14 | 34269.00 |
| Aug 04, 2026 | 53.54 | 54.32 | 53.50 | 54.25 | 83394.00 |
| Aug 03, 2026 | 52.76 | 53.36 | 52.76 | 53.24 | 51785.00 |
| Jul 31, 2026 | 52.46 | 52.64 | 51.96 | 52.54 | 22054.00 |
| Jul 30, 2026 | 51.55 | 52.19 | 51.55 | 52.17 | 35877.00 |
| Jul 29, 2026 | 52.10 | 52.47 | 51.33 | 51.35 | 53604.00 |
| Jul 28, 2026 | 51.97 | 52.24 | 51.76 | 52.08 | 25715.00 |
| Jul 27, 2026 | 52.43 | 52.44 | 51.74 | 51.97 | 46031.00 |
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