S&P 500 No Dividend Targe... (XDIV)
CBOE: XDIV
· Real-Time Price · USD
25.88
0.06 (0.23%)
At close: Sep 03, 2025, 2:12 PM
XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.96 | 25.96 | 25.88 | 25.94 | 25.94 | 0.46% | 3,124 |
| Sep 2, 2025 | 25.75 | 25.82 | 25.65 | 25.82 | 25.82 | -0.73% | 29,000 |
| Aug 29, 2025 | 26.10 | 26.10 | 26.00 | 26.01 | 26.01 | -0.65% | 16,312 |
| Aug 28, 2025 | 26.14 | 26.18 | 26.11 | 26.18 | 26.18 | 0.31% | 1,746 |
| Aug 27, 2025 | 26.03 | 26.11 | 26.03 | 26.10 | 26.10 | 0.31% | 8,100 |
| Aug 26, 2025 | 25.92 | 26.02 | 25.92 | 26.02 | 26.02 | 0.27% | 5,939 |
| Aug 25, 2025 | 25.97 | 26.01 | 25.95 | 25.95 | 25.95 | -0.27% | 6,442 |
| Aug 22, 2025 | 25.74 | 26.07 | 25.74 | 26.02 | 26.02 | 1.36% | 16,000 |
| Aug 21, 2025 | 25.70 | 25.70 | 25.65 | 25.67 | 25.67 | -0.31% | 1,936 |
| Aug 20, 2025 | 25.67 | 25.77 | 25.67 | 25.75 | 25.75 | -0.19% | 3,422 |
| Aug 19, 2025 | 25.95 | 25.97 | 25.78 | 25.80 | 25.80 | -0.46% | 13,500 |
| Aug 18, 2025 | 25.97 | 25.97 | 25.92 | 25.92 | 25.92 | -0.15% | 7,624 |
| Aug 15, 2025 | 26.02 | 26.02 | 25.95 | 25.96 | 25.96 | -0.15% | 7,500 |
| Aug 14, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | -0.04% | 1,529 |
| Aug 13, 2025 | 26.04 | 26.05 | 25.96 | 26.01 | 26.01 | 0.23% | 3,708 |
| Aug 12, 2025 | 25.81 | 25.95 | 25.70 | 25.95 | 25.95 | 1.21% | 9,812 |
| Aug 11, 2025 | 25.73 | 25.75 | 25.64 | 25.64 | 25.64 | -0.16% | 13,530 |
| Aug 8, 2025 | 25.59 | 25.72 | 25.59 | 25.68 | 25.68 | 0.82% | 9,500 |
| Aug 7, 2025 | 25.67 | 25.68 | 25.39 | 25.47 | 25.47 | -0.16% | 7,239 |
| Aug 6, 2025 | 25.33 | 25.51 | 25.33 | 25.51 | 25.51 | 0.75% | 1,500 |