Roundhill Investments - S... (XPAY)
AMEX: XPAY
· Real-Time Price · USD
54.67
0.08 (0.15%)
At close: Sep 12, 2025, 3:59 PM
54.70
0.05%
After-hours: Sep 12, 2025, 06:40 PM EDT
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.56 | 54.74 | 54.56 | 54.62 | 54.67 | 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 |
| Sep 4, 2025 | 54.53 | 54.90 | 54.39 | 54.90 | 53.95 | 0.86% | 33,983 |
| Sep 3, 2025 | 54.30 | 54.57 | 54.21 | 54.43 | 53.48 | 0.52% | 16,345 |
| Sep 2, 2025 | 54.00 | 54.16 | 53.69 | 54.15 | 53.21 | -0.64% | 43,426 |
| Aug 29, 2025 | 54.92 | 54.92 | 54.41 | 54.50 | 53.55 | -0.76% | 26,112 |
| Aug 28, 2025 | 54.62 | 54.94 | 54.60 | 54.92 | 53.97 | 0.37% | 23,500 |
| Aug 27, 2025 | 54.67 | 54.74 | 54.48 | 54.72 | 53.78 | 0.27% | 27,482 |
| Aug 26, 2025 | 54.30 | 54.60 | 54.30 | 54.57 | 53.62 | 0.40% | 15,451 |
| Aug 25, 2025 | 54.50 | 54.60 | 54.33 | 54.35 | 53.41 | -0.35% | 15,717 |
| Aug 22, 2025 | 54.22 | 54.62 | 53.91 | 54.54 | 53.60 | 1.55% | 15,416 |
| Aug 21, 2025 | 53.83 | 53.90 | 53.59 | 53.71 | 52.78 | -0.48% | 24,113 |
| Aug 20, 2025 | 54.05 | 54.05 | 53.47 | 53.97 | 53.04 | -0.20% | 17,100 |
| Aug 19, 2025 | 54.41 | 54.47 | 54.03 | 54.08 | 53.14 | -0.55% | 9,100 |
| Aug 18, 2025 | 54.41 | 54.46 | 54.27 | 54.38 | 53.44 | 0.00% | 27,400 |
| Aug 15, 2025 | 54.69 | 54.69 | 54.38 | 54.38 | 53.44 | -0.24% | 9,243 |