Roundhill Investments - S... (XDIV)
CBOE: XDIV
· Real-Time Price · USD
26.86
0.42 (1.59%)
At close: Oct 13, 2025, 3:51 PM
XDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 26.81 | 26.89 | 26.70 | 26.86 | 26.86 | 1.59% | 6,043 |
| Oct 10, 2025 | 27.26 | 27.26 | 26.44 | 26.44 | 26.44 | -2.65% | 23,700 |
| Oct 9, 2025 | 27.22 | 27.22 | 27.13 | 27.16 | 27.16 | -0.26% | 4,501 |
| Oct 8, 2025 | 27.10 | 27.27 | 27.10 | 27.23 | 27.23 | 0.55% | 4,400 |
| Oct 7, 2025 | 27.19 | 27.21 | 27.03 | 27.08 | 27.08 | -0.40% | 4,915 |
| Oct 6, 2025 | 27.23 | 27.23 | 27.14 | 27.19 | 27.19 | 0.18% | 16,609 |
| Oct 3, 2025 | 27.15 | 27.24 | 27.07 | 27.14 | 27.14 | 0.18% | 12,400 |
| Oct 2, 2025 | 27.18 | 27.18 | 27.00 | 27.09 | 27.09 | 0.04% | 9,603 |
| Oct 1, 2025 | 26.93 | 27.08 | 26.85 | 27.08 | 27.08 | 0.45% | 5,300 |
| Sep 30, 2025 | 26.87 | 26.96 | 26.80 | 26.96 | 26.96 | 0.41% | 14,700 |
| Sep 29, 2025 | 26.83 | 26.91 | 26.83 | 26.85 | 26.85 | 0.30% | 3,450 |
| Sep 26, 2025 | 26.83 | 26.83 | 26.60 | 26.77 | 26.77 | 0.56% | 9,600 |
| Sep 25, 2025 | 26.68 | 26.68 | 26.47 | 26.62 | 26.62 | -0.63% | 40,100 |
| Sep 24, 2025 | 26.79 | 26.80 | 26.75 | 26.79 | 26.79 | -0.15% | 7,405 |
| Sep 23, 2025 | 27.00 | 27.00 | 26.82 | 26.83 | 26.83 | -0.63% | 12,800 |
| Sep 22, 2025 | 26.85 | 27.00 | 26.85 | 27.00 | 27.00 | 0.48% | 1,400 |
| Sep 19, 2025 | 26.82 | 26.87 | 26.75 | 26.87 | 26.87 | 0.45% | 4,500 |
| Sep 18, 2025 | 26.71 | 26.85 | 26.71 | 26.75 | 26.75 | 0.56% | 32,825 |
| Sep 17, 2025 | 26.69 | 26.69 | 26.45 | 26.60 | 26.60 | -0.15% | 3,900 |
| Sep 16, 2025 | 26.65 | 26.93 | 26.61 | 26.64 | 26.64 | -0.04% | 38,537 |
Page 1 of 4