Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

XDIV Historical Prices

Roundhill S&P 500 Accumulating ETF · daily open, high, low, close & volume

Trading days
249
Period high
31.98
Period low
25.62
Period change
+10.57%
DateOpenHighLowCloseChangeVolume
Nov 5, 202631.3831.3829.9630.01-4.18%80,903
Nov 4, 202631.2031.4031.2031.32+1.52%26,407
Nov 3, 202630.8130.9130.8130.85+0.32%4,590
Nov 2, 202631.0331.1630.7530.75-0.55%25,387
Oct 30, 202631.0731.1030.6930.92-1.65%26,688
Oct 29, 202631.4131.4831.3531.44-0.32%29,434
Oct 28, 202631.6331.6331.4731.54+0.29%30,735
Oct 27, 202631.3931.4931.2931.45+0.48%10,613
Oct 26, 202631.1731.3631.1731.30+0.64%20,010
Oct 23, 202631.1531.1931.0531.10-0.42%15,257
Oct 22, 202631.3531.3531.1431.23-1.14%24,956
Oct 21, 202631.5231.6531.4531.59+0.55%29,416
Oct 20, 202631.3031.5631.2931.42+0.15%12,022
Oct 19, 202631.4531.4531.3131.37+0.48%9,711
Oct 16, 202631.7031.7031.1331.22-1.14%21,008
Oct 15, 202631.3031.5831.3031.58+0.25%12,801
Oct 14, 202631.7531.7531.3731.50-0.95%9,675
Oct 13, 202631.8731.8731.7331.80+0.04%3,106
Oct 12, 202631.9331.9331.7731.79-0.03%10,808
Oct 9, 202631.7231.8531.7231.80+0.63%7,318
Oct 8, 202631.7431.7531.5631.60-0.63%23,236
Oct 7, 202631.9831.9831.6431.80-0.03%14,502
Oct 6, 202631.8931.9531.8131.81+0.54%24,277
Oct 5, 202631.5431.7331.5131.64+0.54%23,307
Oct 2, 202631.9831.9831.3931.47+0.72%12,959
Oct 1, 202631.2431.2631.0431.25+0.11%24,556
Sep 30, 202631.3931.4131.1731.21-0.07%30,632
Sep 29, 202631.2831.4331.1631.23-0.12%13,861
Sep 28, 202631.3831.4331.2731.27-0.90%22,271
Sep 25, 202631.4831.5531.3431.55+0.65%20,737
Sep 24, 202631.3031.4231.2031.35+0.00%91,877
Sep 23, 202631.6331.6331.3331.35-0.85%21,468
Sep 22, 202631.6331.6531.6031.62+0.00%52,211
Sep 21, 202631.3531.6631.3531.62+1.51%148,363
Sep 18, 202631.0631.1531.0031.15+0.23%11,901
Sep 17, 202631.1131.1231.0031.08+1.01%33,296
Sep 16, 202631.0331.0330.6230.77-0.36%9,965
Sep 15, 202630.9530.9930.8530.88-0.48%19,927
Sep 14, 202631.0031.1130.9431.03-0.54%22,673
Sep 11, 202631.2131.2731.2031.20+0.32%36,926
Sep 9, 202631.1431.1631.0531.10-0.45%12,273
Sep 8, 202631.4231.4231.2431.24-0.58%12,433
Sep 4, 202631.5231.5231.3631.42-0.30%56,853
Sep 3, 202631.3731.5531.3131.52+1.02%55,362
Sep 2, 202631.0731.2731.0731.20-0.22%4,807
Aug 31, 202631.3631.3631.1831.27-0.38%41,426
Aug 28, 202631.4931.5931.3631.39-0.19%69,342
Aug 27, 202631.3931.5031.3531.45+0.74%38,067
Aug 26, 202631.2231.2831.1631.22-0.16%17,485
Aug 25, 202631.2931.2931.1531.27+0.32%34,531
Aug 24, 202631.2431.2431.0831.17-0.26%19,367
Aug 21, 202631.2831.2831.1731.25+0.55%10,416
Aug 20, 202631.2531.3131.0831.08-0.87%15,787
Aug 19, 202631.3731.4631.3531.35+0.14%25,805
Aug 18, 202631.3831.3831.2931.31-0.68%17,884
Aug 17, 202631.7031.7031.5231.52-0.44%12,312
Aug 14, 202631.7131.7531.6431.66-0.18%12,291
Aug 13, 202631.5531.7631.5531.72+0.60%68,219
Aug 12, 202631.5531.5531.4731.53+0.29%16,254
Aug 11, 202631.5731.5731.4031.44-0.29%64,920
Aug 10, 202631.5531.6131.4931.53-0.03%114,721
Aug 7, 202631.4631.5631.4231.54+0.58%147,144
Aug 6, 202631.4231.4831.3231.36-0.10%30,463
Aug 5, 202631.6631.6831.3931.39-0.32%29,380
Aug 4, 202631.0431.5131.0431.49+1.81%35,997
Aug 3, 202630.6030.9430.6030.93+1.41%44,356
Jul 31, 202630.4130.5430.1230.50+0.84%30,595
Jul 30, 202630.0230.2729.9630.24+1.53%30,672
Jul 29, 202630.1430.2529.7929.79-1.29%12,465
Jul 28, 202630.0530.2730.0530.18+0.14%8,310
Jul 27, 202630.3530.4130.0230.14+0.09%6,110
Jul 24, 202630.1530.3130.0830.11+0.05%31,004
Jul 23, 202630.2030.2330.0030.10-1.33%19,847
Jul 22, 202630.4330.5730.4330.50-0.16%14,457
Jul 21, 202630.4130.5630.4030.55+0.83%6,391
Jul 20, 202630.5030.5030.2930.30+0.03%96,895
Jul 17, 202630.2730.4430.2330.29-1.01%9,787
Jul 16, 202630.7430.7530.6030.60-0.50%7,980
Jul 15, 202630.7530.8130.6130.75+0.40%10,263
Jul 14, 202630.5830.7230.5830.63+0.16%11,485
Jul 13, 202630.7230.7230.5430.58-0.55%6,707
Jul 10, 202630.7130.7830.6130.75+0.13%5,241
Jul 9, 202630.5430.7130.4730.71+0.85%9,892
Jul 8, 202630.3530.4530.2130.45-0.13%6,989
Jul 7, 202630.6230.6230.4330.49-0.46%5,222
Jul 6, 202630.5130.7030.5130.63+0.59%3,331
Jul 2, 202630.5330.6530.2030.45+0.13%4,344
Jul 1, 202630.3330.5230.3330.41-0.16%3,354
Jun 30, 202630.3030.5230.3030.46+0.79%2,561
Jun 29, 202630.0530.2429.9030.22+1.24%8,133
Jun 26, 202629.7330.0329.7029.85-0.16%13,460
Jun 25, 202630.1330.1329.8029.90-0.14%7,289
Jun 24, 202629.9730.1029.8829.94-0.15%5,185
Jun 23, 202629.9730.1029.9029.98-1.37%19,225
Jun 22, 202630.5430.6230.3430.40-0.39%8,899
Jun 18, 202630.4830.5430.3830.52+1.23%15,976
Jun 17, 202630.5730.6030.1030.15-1.31%79,392
Jun 16, 202630.7530.7530.5530.55-0.65%18,498
Jun 15, 202630.6330.8030.6330.75+1.72%23,181
Jun 12, 202630.1830.2329.9630.23+0.67%10,653
Jun 11, 202629.5930.1129.5530.03+1.69%19,906
Jun 10, 202630.0030.0029.5329.53-1.53%3,700
Jun 9, 202630.2930.3729.4329.99-0.33%21,815
Jun 8, 202630.2430.3030.0930.09+0.10%8,774
Jun 5, 202630.6530.6529.9830.06-2.51%11,759
Jun 4, 202630.6230.8730.6230.84+0.41%9,175
Jun 3, 202630.7530.8130.6930.71-0.67%24,441
Jun 2, 202630.8430.9630.8230.92+0.18%21,521
Jun 1, 202630.8030.9430.7530.86+0.17%20,636
May 29, 202630.7830.8630.7530.81+0.28%21,657
May 28, 202631.0031.0030.5530.72+0.70%14,829
May 27, 202630.5230.5930.5030.51+0.03%6,051
May 26, 202630.5130.5930.4730.50+0.39%23,554
May 22, 202630.3830.4730.3130.38+0.46%25,585
May 21, 202630.1730.2930.0130.24+0.22%30,194
May 20, 202629.8930.1729.8930.17+0.71%8,960
May 19, 202629.9430.0129.8129.96-0.40%10,374
May 18, 202630.2530.2529.8830.08-0.10%15,951
May 15, 202630.2330.2730.0830.11-1.12%20,396
May 14, 202630.2930.4830.2930.45+0.66%31,289
May 13, 202630.0930.2629.9830.25+0.43%19,540
May 12, 202630.0130.1229.8030.12+0.14%40,888
May 11, 202629.9730.1229.9730.08+0.10%9,670
May 8, 202629.9530.0529.9230.05+0.98%26,240
May 7, 202629.8829.9529.7529.76-0.39%13,718
May 6, 202629.6729.9029.6629.88+1.55%18,246
May 5, 202629.3429.5029.3429.42+0.72%28,423
May 4, 202629.3429.4029.1829.21-0.51%26,680
May 1, 202629.5029.5029.3529.36+0.69%30,171
Apr 30, 202629.0429.3128.9229.16+0.83%20,509
Apr 29, 202628.9028.9528.8528.92-0.07%12,946
Apr 28, 202628.9029.0228.8528.94-0.62%34,882
Apr 27, 202629.0729.1328.9929.12-0.00%22,218
Apr 24, 202628.9829.1428.9829.12+0.52%14,399
Apr 23, 202628.9029.0528.6428.97+0.04%40,031
Apr 22, 202628.8828.9728.8528.96+1.02%6,846
Apr 21, 202628.8528.9828.6328.66-0.74%28,212
Apr 20, 202628.9028.9028.7428.88-0.10%9,342
Apr 17, 202628.7729.0028.7728.91+1.05%11,395
Apr 16, 202628.5328.6228.4528.61+0.60%13,250
Apr 15, 202628.2528.4428.2528.44+0.68%21,090
Apr 14, 202628.0228.2828.0228.25+1.35%36,841
Apr 13, 202627.5227.9227.5227.87+0.91%22,447
Apr 10, 202627.6927.7927.6027.62-0.07%14,383
Apr 9, 202627.5427.7327.4227.64+0.36%38,344
Apr 8, 202627.5927.5927.3727.54+2.42%11,515
Apr 7, 202626.7626.8926.5126.89+0.07%8,813
Apr 6, 202626.7526.8726.7026.87+0.45%45,743
Apr 2, 202626.3526.7526.3426.75+0.38%15,116
Apr 1, 202626.6826.8126.6126.65+0.45%43,802
Mar 31, 202626.0526.5326.0226.53+3.27%9,849
Mar 30, 202626.0026.0025.6225.69-0.50%22,923
Mar 27, 202626.1126.1125.8025.82-1.86%46,253
Mar 26, 202626.5626.6026.2626.31-1.53%10,800
Mar 25, 202626.8926.8926.6926.72+0.57%9,327
Mar 24, 202626.5126.7126.4726.57-0.32%40,184
Mar 23, 202626.8226.9726.6526.65+1.08%24,288
Mar 20, 202626.7726.7726.2426.36-1.40%65,394
Mar 19, 202626.7026.7726.6026.74-0.51%35,397
Mar 18, 202627.1927.2026.8826.88-1.18%15,036
Mar 17, 202627.3927.3927.2027.20+0.26%9,279
Mar 16, 202627.1427.2327.1027.13+0.89%29,124
Mar 13, 202627.0027.0226.8626.89-0.77%26,044
Mar 12, 202627.2627.2627.0827.10-1.45%8,168
Mar 11, 202627.4327.5027.3527.50+0.22%7,459
Mar 10, 202627.4127.7027.4127.44-0.31%7,030
Mar 9, 202627.0827.6026.9027.53+0.66%42,585
Mar 6, 202627.4027.4427.2227.34-1.46%12,189
Mar 5, 202627.8227.8227.4527.75-0.36%22,430
Mar 4, 202627.6427.9327.5527.85+0.98%22,579
Mar 3, 202627.4227.6727.2027.58-0.97%21,533
Mar 2, 202627.6227.9527.6227.85-0.05%16,974
Feb 27, 202627.7827.8927.7027.86-0.59%25,168
Feb 26, 202628.1628.1627.8328.03-0.48%6,748
Feb 25, 202628.0628.1728.0328.17+1.02%17,903
Feb 24, 202627.6827.9327.6827.88+0.72%6,374
Feb 23, 202627.9527.9527.6427.68-1.24%18,278
Feb 20, 202627.9028.0327.8628.03+0.91%24,025
Feb 19, 202627.7227.8027.7227.78-0.26%3,193
Feb 18, 202627.9428.0027.7827.85+0.65%28,215
Feb 17, 202627.6527.8027.4527.67+0.14%16,329
Feb 13, 202627.6927.8627.6327.63-0.07%7,259
Feb 12, 202628.1428.1727.6527.65-1.70%11,837
Feb 11, 202628.2028.2228.0028.13+0.25%9,649
Feb 10, 202628.1728.2728.0628.06-0.71%1,783
Feb 9, 202628.0028.3028.0028.26+0.53%38,743
Feb 6, 202627.7128.1327.7028.11+2.33%39,548
Feb 5, 202627.5827.7627.4727.47-1.54%5,031
Feb 4, 202628.0728.0827.7327.90-0.40%19,538
Feb 3, 202628.2528.2927.8328.01-0.84%26,323
Feb 2, 202628.0728.3428.0728.25+0.61%33,330
Jan 30, 202628.1028.1728.0028.08-0.60%18,613
Jan 29, 202628.3328.3327.9328.25-0.05%15,140
Jan 28, 202628.3628.3728.1828.26-0.05%19,011
Jan 27, 202628.2428.3228.2428.28+0.71%7,045
Jan 26, 202627.9728.2127.9728.08+0.47%24,797
Jan 23, 202627.9128.0327.9127.95-0.29%9,748
Jan 22, 202628.0128.0527.9128.03+0.97%8,998
Jan 21, 202627.5827.9427.5427.76+0.84%23,105
Jan 20, 202627.7127.8027.4727.53-2.13%68,169
Jan 16, 202628.1628.1728.0728.13-0.11%31,008
Jan 15, 202628.2028.2328.0828.16+0.36%38,020
Jan 14, 202628.1228.1227.8628.06-0.50%15,866
Jan 13, 202628.3128.3128.0828.20-0.21%43,209
Jan 12, 202628.0628.2628.0628.26+0.18%23,421
Jan 9, 202628.0928.2228.0128.21+0.68%11,875
Jan 8, 202627.9528.0227.9528.02+0.04%9,894
Jan 7, 202628.1128.1728.0128.01-0.39%16,797
Jan 6, 202627.9928.1227.9628.12+0.61%22,555
Jan 5, 202627.9527.9827.8827.95+0.85%23,321
Jan 2, 202627.9027.9027.6527.71-0.16%6,969
Dec 31, 202527.9527.9527.7327.76-0.57%44,629
Dec 30, 202527.9427.9827.8727.92-0.03%158,825
Dec 29, 202527.9627.9727.8827.93-0.36%18,210
Dec 26, 202528.0728.0728.0328.03-0.11%21,339
Dec 24, 202527.9628.0627.9628.06+0.39%5,879
Dec 23, 202527.8827.9627.8827.95+0.43%16,124
Dec 22, 202527.7527.8427.7527.83+0.79%18,140
Dec 19, 202527.5927.6127.5927.61+0.80%2,231
Dec 18, 202527.4527.5427.3827.40+0.72%5,158
Dec 17, 202527.6027.6027.2027.20-1.24%5,976
Dec 16, 202527.5427.5927.3727.54-0.43%32,488
Dec 15, 202527.7427.7427.5927.66+0.14%35,298
Dec 12, 202527.8927.9027.5427.62-0.97%74,726
Dec 11, 202527.7527.9427.7327.89+0.08%5,744
Dec 10, 202527.6727.9227.6127.87+0.56%9,677
Dec 9, 202527.6827.8027.6827.71+0.21%34,935
Dec 8, 202527.7527.7527.6427.66-0.38%5,530
Dec 5, 202527.8727.8727.7527.76+0.11%24,523
Dec 4, 202527.7227.7327.6427.73+0.07%32,115
Dec 3, 202527.5427.7127.5427.71+0.32%12,495
Dec 2, 202527.6527.7027.5727.62+0.33%23,785
Dec 1, 202527.4827.6727.4427.53-0.47%17,534
Nov 28, 202527.6027.6927.5727.66+0.29%15,132
Nov 26, 202527.4827.6127.4727.58+0.84%7,395
Nov 25, 202527.0227.3527.0227.35+0.86%2,861
Nov 24, 202526.9527.1226.8127.12+1.68%9,969
Nov 21, 202526.5726.9326.4026.67+0.90%11,647
Nov 20, 202527.2027.3026.4326.43-1.37%7,842
Nov 19, 202527.0027.0026.7326.80+0.18%11,615
Nov 18, 202526.9126.9126.6326.75-0.68%8,509
Nov 17, 202527.1827.1926.8626.93-0.80%2,295
Nov 14, 202526.8927.3226.8527.15-0.04%12,197
Nov 13, 202527.5327.5327.1627.16-1.67%6,394
Nov 12, 202527.7927.7927.6027.62-0.04%5,197
Nov 11, 202527.5927.6327.4827.63+0.12%5,162
Nov 10, 202527.4727.6027.3527.60+1.66%18,302
Nov 7, 202527.0727.1526.8027.15+0.03%22,200
Nov 6, 202527.4027.4227.1027.14-1.18%14,181

Daily open, high, low, close and volume for Roundhill S&P 500 Accumulating ETF (XDIV). Showing 249 trading days. Unadjusted prices.