Roundhill Investments - S... (XPAY)
AMEX: XPAY
· Real-Time Price · USD
55.76
-0.00 (-0.01%)
At close: Oct 03, 2025, 3:59 PM
56.25
0.88%
After-hours: Oct 03, 2025, 04:17 PM EDT
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 55.91 | 56.12 | 55.54 | 55.76 | 55.76 | 0.00% | 31,917 |
| Oct 1, 2025 | 55.40 | 55.77 | 55.27 | 55.76 | 55.76 | 0.43% | 25,208 |
| Sep 30, 2025 | 55.25 | 55.55 | 55.15 | 55.52 | 55.52 | 0.38% | 30,100 |
| Sep 29, 2025 | 55.48 | 55.48 | 55.16 | 55.31 | 55.31 | 0.33% | 53,600 |
| Sep 26, 2025 | 54.86 | 55.17 | 54.82 | 55.13 | 55.13 | 0.66% | 11,265 |
| Sep 25, 2025 | 54.90 | 54.95 | 54.55 | 54.77 | 54.77 | -0.56% | 19,200 |
| Sep 24, 2025 | 55.29 | 55.30 | 54.95 | 55.08 | 55.08 | -0.29% | 18,000 |
| Sep 23, 2025 | 55.59 | 55.60 | 55.11 | 55.24 | 55.24 | -0.54% | 19,800 |
| Sep 22, 2025 | 55.23 | 55.57 | 55.15 | 55.54 | 55.54 | 0.40% | 15,864 |
| Sep 19, 2025 | 55.26 | 55.32 | 55.01 | 55.32 | 55.32 | 0.60% | 14,300 |
| Sep 18, 2025 | 54.53 | 55.19 | 54.53 | 54.99 | 54.99 | 0.49% | 33,600 |
| Sep 17, 2025 | 54.73 | 54.95 | 54.37 | 54.72 | 54.72 | -0.05% | 27,756 |
| Sep 16, 2025 | 55.00 | 55.00 | 54.75 | 54.75 | 54.75 | -0.18% | 12,307 |
| Sep 15, 2025 | 54.71 | 54.88 | 54.71 | 54.85 | 54.85 | 0.42% | 33,100 |
| Sep 12, 2025 | 54.56 | 54.74 | 54.56 | 54.62 | 54.62 | 0.05% | 42,625 |
| Sep 11, 2025 | 54.43 | 54.67 | 54.28 | 54.59 | 54.59 | 0.72% | 50,900 |
| Sep 10, 2025 | 54.50 | 54.50 | 54.09 | 54.20 | 54.20 | -1.54% | 47,632 |
| Sep 9, 2025 | 55.00 | 55.15 | 54.75 | 55.05 | 54.10 | 0.25% | 120,715 |
| Sep 8, 2025 | 54.90 | 54.97 | 54.77 | 54.91 | 53.96 | 0.31% | 59,446 |
| Sep 5, 2025 | 55.25 | 55.25 | 54.41 | 54.74 | 53.79 | -0.29% | 21,053 |
Page 1 of 12