Stock listing
NYSE Arca:XPAY Roundhill S&P 500 Target 20 Managed Distribution ETF Stock
Follow Roundhill S&P 500 Target 20 Managed Distribution ETF into a list and get an email when it puts out news.
Share price · AMEX:XPAY
$50.32 USD +1.25 (+2.5%)
Close on Nov 9, 2026
- Day range
- $49.52 – $50.45 USDNov 9, 2026
- Volume
- 83,137 sharesNov 9, 2026
- 52-week range
- $47.35 – $56.00 USDLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- $2.32M USDMedian day 39,400 shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · AMEX:XPAY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.32 | +1.25 | +2.5% | $49.67 | $50.45 | $49.52 | 83,137 | |
| $49.07 | -0.51 | -1.0% | $49.11 | $49.53 | $49.07 | 87,200 | |
| $49.58 | -1.68 | -3.3% | $51.21 | $51.21 | $48.99 | 97,600 | |
| $51.26 | +0.82 | +1.6% | $50.97 | $51.38 | $50.97 | 31,400 | |
| $50.44 | +0.23 | +0.5% | $50.44 | $50.57 | $50.34 | 20,300 | |
| $50.21 | -0.29 | -0.6% | $50.96 | $51.06 | $50.21 | 43,800 | |
| $50.50 | -0.88 | -1.7% | $51.00 | $51.00 | $50.16 | 53,400 | |
| $51.38 | -0.20 | -0.4% | $51.42 | $51.47 | $51.26 | 28,400 | |
| $51.58 | +0.09 | +0.2% | $51.50 | $51.59 | $51.45 | 18,500 | |
| $51.49 | +0.38 | +0.7% | $51.35 | $51.55 | $51.28 | 10,700 | |
| $51.11 | +0.34 | +0.7% | $50.90 | $51.31 | $50.90 | 24,000 | |
| $50.77 | -0.25 | -0.5% | $50.85 | $51.06 | $50.73 | 40,400 | |
| $51.02 | -0.63 | -1.2% | $51.30 | $51.33 | $50.90 | 28,200 | |
| $51.65 | +0.27 | +0.5% | $51.50 | $51.75 | $51.39 | 26,200 | |
| $51.38 | +0.18 | +0.4% | $51.16 | $51.62 | $51.15 | 25,918 | |
| $51.20 | +0.23 | +0.5% | $51.21 | $51.46 | $51.20 | 22,930 | |
| $50.97 | -0.64 | -1.2% | $51.64 | $51.64 | $50.82 | 55,300 | |
| $51.61 | +0.32 | +0.6% | $51.14 | $51.65 | $51.10 | 51,800 | |
| $51.29 | -1.65 | -3.1% | $51.97 | $51.97 | $51.29 | 71,700 | |
| $52.94 | +0.02 | 0.0% | $52.89 | $52.95 | $52.76 | 57,600 | |
| $52.92 | -0.06 | -0.1% | $52.99 | $53.01 | $52.81 | 43,400 | |
| $52.98 | +0.31 | +0.6% | $52.73 | $52.98 | $52.73 | 22,500 | |
| $52.67 | -0.19 | -0.4% | $52.79 | $52.80 | $52.48 | 38,200 | |
| $52.86 | -0.13 | -0.2% | $52.80 | $52.90 | $52.57 | 29,300 | |
| $52.99 | +0.30 | +0.6% | $52.90 | $53.14 | $52.90 | 32,400 | |
| $52.69 | +0.369 | +0.7% | $52.37 | $52.80 | $52.31 | 31,400 | |
| $52.32 | +0.431 | +0.8% | $52.36 | $52.48 | $52.18 | 37,300 | |
| $51.89 | -0.01 | 0.0% | $51.93 | $52.07 | $51.64 | 40,400 | |
| $51.90 | -0.10 | -0.2% | $52.12 | $52.33 | $51.90 | 19,000 | |
| $52.00 | -0.067 | -0.1% | $52.18 | $52.18 | $51.86 | 21,800 | |
| $52.07 | -0.382 | -0.7% | $52.27 | $52.35 | $51.97 | 41,300 | |
| $52.45 | +0.229 | +0.4% | $52.22 | $52.51 | $52.15 | 42,200 | |
| $52.22 | +0.05 | +0.1% | $52.00 | $52.29 | $51.89 | 29,700 | |
| $52.17 | -0.50 | -0.9% | $52.61 | $52.61 | $52.17 | 32,300 | |
| $52.67 | -0.01 | 0.0% | $52.70 | $52.70 | $52.53 | 25,300 | |
| $52.68 | +0.86 | +1.7% | $52.10 | $52.73 | $52.10 | 63,700 | |
| $51.82 | +0.05 | +0.1% | $51.90 | $51.90 | $51.55 | 29,100 | |
| $51.77 | +0.54 | +1.1% | $51.77 | $51.90 | $51.58 | 38,800 | |
| $51.23 | -0.19 | -0.4% | $51.59 | $51.65 | $50.96 | 46,100 | |
| $51.42 | -0.23 | -0.4% | $51.53 | $51.58 | $51.34 | 25,600 | |
| $51.65 | -0.28 | -0.5% | $51.48 | $51.82 | $51.40 | 93,000 | |
| $51.93 | +0.50 | +1.0% | $52.00 | $52.01 | $51.83 | 35,100 | |
| $51.43 | -0.35 | -0.7% | $51.62 | $51.62 | $51.38 | 67,900 | |
| $51.78 | -1.61 | -3.0% | $51.83 | $51.91 | $51.64 | 105,900 | |
| $53.39 | +0.16 | +0.3% | $53.18 | $53.46 | $52.87 | 137,400 | |
| $53.23 | -0.22 | -0.4% | $53.35 | $53.37 | $53.13 | 55,800 | |
| $53.45 | +0.56 | +1.1% | $53.28 | $53.45 | $53.03 | 46,300 | |
| $52.89 | +0.24 | +0.5% | $52.73 | $52.90 | $52.64 | 35,100 | |
| $52.65 | -0.36 | -0.7% | $52.75 | $52.81 | $52.45 | 45,300 | |
| $53.01 | -0.18 | -0.3% | $53.06 | $53.06 | $52.81 | 42,900 | |
| $53.19 | -0.01 | 0.0% | $53.35 | $53.52 | $53.10 | 20,800 | |
| $53.20 | +0.30 | +0.6% | $53.06 | $53.34 | $53.03 | 20,000 | |
| $52.90 | -0.011 | 0.0% | $52.89 | $53.03 | $52.76 | 44,900 | |
| $52.91 | +0.121 | +0.2% | $52.90 | $53.00 | $52.75 | 34,400 | |
| $52.79 | -0.16 | -0.3% | $52.85 | $52.85 | $52.65 | 22,200 | |
| $52.95 | +0.25 | +0.5% | $52.96 | $53.00 | $52.81 | 50,400 | |
| $52.70 | -0.49 | -0.9% | $52.99 | $53.00 | $52.70 | 27,200 | |
| $53.19 | +0.173 | +0.3% | $53.29 | $53.35 | $53.12 | 24,700 | |
| $53.02 | -0.358 | -0.7% | $53.18 | $53.18 | $53.00 | 39,400 | |
| $53.38 | -0.315 | -0.6% | $53.69 | $53.70 | $53.37 | 43,400 | |
| $53.69 | -0.031 | -0.1% | $53.75 | $53.81 | $53.58 | 50,600 | |
| $53.72 | +0.361 | +0.7% | $53.49 | $53.84 | $53.49 | 53,700 | |
| $53.36 | -0.82 | -1.5% | $53.38 | $53.45 | $53.31 | 86,800 | |
| $54.18 | -0.17 | -0.3% | $54.44 | $54.44 | $54.07 | 84,800 | |
| $54.35 | -0.001 | 0.0% | $54.28 | $54.48 | $54.25 | 60,400 |
- Ticker
- NYSE Arca:XPAY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Decks
Fact Sheet (October 2024)
Fact sheet · 3 slides · October 2024
Roundhill S&P 500 Target 20 Managed Distribution ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 1 deck · latest October 2024
Log in to ask 6ix AI your own questions about Roundhill S&P 500 Target 20 Managed Distribution ETF.