Roundhill S P 500 No Dividend Target Etf (XDIV)

Overview News Price History Option Chain Discussions Forecast

Roundhill S P 500 No Dividend Target Etf Stock (XDIV) Price History

The historical daily chart and data for Roundhill S P 500 No Dividend Target Etf stock (XDIV), show that the latest closing stock price as of October 12, 2026, is $31.78.

Roundhill S P 500 No Dividend Target Etf all-time high stock price is $31.98, occurred on October 02, 2026.
The lowest Roundhill S P 500 No Dividend Target Etf stock price recorded was $25.62 on March 30, 2026. Since then, Roundhill S P 500 No Dividend Target Etf's stock price has risen over 24.04% to $31.78 now.
The 52-week high stock price for XDIV is $31.98, representing a 0.63% increase from the current share price, occurred on October 02, 2026.
The 52-week low stock price for XDIV is $25.62, indicating a -19.38% decrease from the current share price, occurred on March 30, 2026.
The closing price of Roundhill S P 500 No Dividend Target Etf (XDIV) stock in the beginning of 2025 was $26.62. The stock closed the year at $27.76, a gain of over 4.28% for the year.

The table below shows more information about XDIV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 12, 2026	$31.93	$31.78	$0.15	7,629.0	-0.06%
Oct 09, 2026	$31.85	$31.72	$0.13	7,318.0	+0.63%
Oct 08, 2026	$31.75	$31.56	$0.19	23,236.0	-0.63%
Oct 07, 2026	$31.98	$31.64	$0.34	14,502.0	-0.03%
Oct 06, 2026	$31.95	$31.81	$0.14	24,277.0	+0.54%
Oct 05, 2026	$31.73	$31.51	$0.22	23,307.0	+0.54%
Oct 02, 2026	$31.98	$31.39	$0.59	12,959.0	+0.72%
Oct 01, 2026	$31.26	$31.04	$0.22	24,556.0	+0.11%
Sep 30, 2026	$31.41	$31.17	$0.24	30,632.0	-0.07%
Sep 29, 2026	$31.43	$31.16	$0.27	13,861.0	-0.12%
Sep 28, 2026	$31.43	$31.27	$0.16	22,271.0	-0.90%
Sep 25, 2026	$31.55	$31.34	$0.215	20,737.0	+0.65%
Sep 24, 2026	$31.42	$31.20	$0.219	91,874.0	+0.00%
Sep 23, 2026	$31.63	$31.33	$0.2993	21,468.0	-0.85%
Sep 22, 2026	$31.65	$31.60	$0.053	52,211.0	+0.00%
Sep 21, 2026	$31.66	$31.35	$0.31	148,363.0	+1.51%
Sep 18, 2026	$31.15	$31.00	$0.15	11,901.0	+0.23%
Sep 17, 2026	$31.12	$31.00	$0.12	33,296.0	+1.01%
Sep 16, 2026	$31.03	$30.62	$0.41	9,965.0	-0.36%
Sep 15, 2026	$30.99	$30.85	$0.14	19,927.0	-0.48%
Sep 14, 2026	$31.11	$30.94	$0.17	22,673.0	-0.54%

Roundhill S P 500 No Dividend Target Etf Stock (XDIV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill S P 500 No Dividend Target Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XDIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill S P 500 No Dividend Target Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Roundhill S P 500 No Dividend Target Etf Stock (XDIV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$31.98	$31.04	$0.94	137,784.0	+1.83%
Sep, 2026	$31.66	$30.62	$1.04	742,021.0	-0.19%
Aug, 2026	$31.76	$30.60	$1.16	866,167.0	+2.52%
Jul, 2026	$30.81	$29.79	$1.02	341,341.0	+0.13%
Jun, 2026	$30.96	$29.43	$1.53	354,179.0	-1.13%
May, 2026	$31.00	$29.18	$1.82	422,416.0	+5.66%
Apr, 2026	$29.31	$26.34	$2.97	472,124.0	+9.91%
Mar, 2026	$27.95	$25.62	$2.33	504,845.0	-4.79%
Feb, 2026	$28.34	$27.45	$0.885	339,274.0	-0.76%
Jan, 2026	$28.37	$27.47	$0.899	437,561.0	+1.15%

Roundhill S P 500 No Dividend Target Etf Stock (XDIV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$28.07	$27.20	$0.8722	560,732.0	+0.94%
Nov, 2025	$27.79	$26.40	$1.39	263,019.0	+0.11%
Oct, 2025	$27.94	$26.44	$1.50	221,595.0	+2.47%
Sep, 2025	$26.96	$26.47	$0.4942	67,752.0	+0.00%