S&P 500 Target 20 Managed... (XPAY)
AMEX: XPAY
· Real-Time Price · USD
54.20
-0.18 (-0.33%)
At close: Aug 19, 2025, 12:02 PM
XPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.41 | 54.46 | 54.27 | 54.38 | n/a | 0.00% | 27,385 |
| Aug 15, 2025 | 54.69 | 54.69 | 54.38 | 54.38 | 54.38 | -0.24% | 9,243 |
| Aug 14, 2025 | 54.44 | 54.59 | 54.21 | 54.51 | 54.51 | -0.06% | 38,000 |
| Aug 13, 2025 | 54.60 | 54.60 | 54.30 | 54.54 | 54.54 | 0.57% | 17,511 |
| Aug 12, 2025 | 54.00 | 54.30 | 53.88 | 54.23 | 54.23 | 1.01% | 40,611 |
| Aug 11, 2025 | 53.84 | 53.99 | 53.69 | 53.69 | 53.69 | -0.32% | 18,500 |
| Aug 8, 2025 | 53.99 | 53.99 | 53.53 | 53.86 | 53.86 | 0.92% | 17,515 |
| Aug 7, 2025 | 53.71 | 53.80 | 53.21 | 53.37 | 53.37 | -0.22% | 46,547 |
| Aug 6, 2025 | 53.28 | 53.61 | 53.15 | 53.49 | 53.49 | -1.13% | 44,305 |
| Aug 5, 2025 | 54.35 | 54.53 | 54.01 | 54.10 | 53.15 | -0.41% | 92,701 |
| Aug 4, 2025 | 53.96 | 54.34 | 53.96 | 54.32 | 53.37 | 1.42% | 55,200 |
| Aug 1, 2025 | 54.15 | 54.15 | 53.30 | 53.56 | 52.62 | -1.72% | 47,200 |
| Jul 31, 2025 | 55.80 | 55.80 | 54.34 | 54.50 | 53.54 | -0.11% | 40,200 |
| Jul 30, 2025 | 54.77 | 54.82 | 54.37 | 54.56 | 53.60 | -0.24% | 26,400 |
| Jul 29, 2025 | 55.03 | 55.03 | 54.62 | 54.69 | 53.73 | -0.33% | 10,601 |
| Jul 28, 2025 | 54.82 | 54.95 | 54.77 | 54.87 | 53.90 | -0.02% | 26,100 |
| Jul 25, 2025 | 54.77 | 54.89 | 54.67 | 54.88 | 53.91 | 0.27% | 11,600 |
| Jul 24, 2025 | 54.70 | 54.75 | 54.52 | 54.73 | 53.77 | 0.39% | 15,634 |
| Jul 23, 2025 | 54.47 | 54.56 | 54.25 | 54.52 | 53.56 | 0.66% | 24,165 |
| Jul 22, 2025 | 54.06 | 54.22 | 53.97 | 54.16 | 53.20 | 0.22% | 11,715 |