Roundhill S&P 500 No Dividend Target ETF (XDIV) Historical Stock Data
27.61 ↑0.22 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XDIV is down -0.12% a day on average. There have been 17 days where Roundhill S&P 500 No Dividend Target ETF closed green and 13 days where XDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 27.59 | 27.61 | ↑$0.02 (0.08%) | 27.59 | 27.61 | 2.23K |
| 2025-12-18 | 27.45 | 27.40 | ↓$0.05 (-0.20%) | 27.40 | 27.47 | 5.14K |
| 2025-12-17 | 27.60 | 27.20 | ↓$0.40 (-1.45%) | 27.20 | 27.60 | 5.98K |
| 2025-12-16 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.37 | 27.57 | 32.47K |
| 2025-12-15 | 27.74 | 27.66 | ↓$0.08 (-0.29%) | 27.60 | 27.74 | 35.29K |
| 2025-12-12 | 27.89 | 27.62 | ↓$0.27 (-0.97%) | 27.55 | 27.89 | 74.73K |
| 2025-12-11 | 27.75 | 27.89 | ↑$0.15 (0.53%) | 27.74 | 27.94 | 5.66K |
| 2025-12-10 | 27.67 | 27.87 | ↑$0.20 (0.72%) | 27.61 | 27.91 | 9.67K |
| 2025-12-09 | 27.68 | 27.71 | ↑$0.04 (0.14%) | 27.68 | 27.80 | 34.89K |
| 2025-12-08 | 27.75 | 27.66 | ↓$0.09 (-0.34%) | 27.64 | 27.75 | 5.53K |
| 2025-12-05 | 27.87 | 27.76 | ↓$0.11 (-0.40%) | 27.75 | 27.87 | 24.52K |
| 2025-12-04 | 27.72 | 27.73 | ↑$0.01 (0.04%) | 27.67 | 27.73 | 31.21K |
| 2025-12-03 | 27.54 | 27.71 | ↑$0.17 (0.62%) | 27.54 | 27.71 | 12.50K |
| 2025-12-02 | 27.65 | 27.62 | ↓$0.03 (-0.10%) | 27.58 | 27.69 | 23.79K |
| 2025-12-01 | 27.48 | 27.53 | ↑$0.05 (0.18%) | 27.48 | 27.67 | 17.43K |
| 2025-11-28 | 27.60 | 27.66 | ↑$0.06 (0.22%) | 27.57 | 27.67 | 15.13K |
| 2025-11-26 | 27.48 | 27.58 | ↑$0.10 (0.36%) | 27.47 | 27.61 | 7.12K |
| 2025-11-25 | 27.04 | 27.35 | ↑$0.31 (1.15%) | 27.04 | 27.35 | 2.86K |
| 2025-11-24 | 26.95 | 27.12 | ↑$0.17 (0.62%) | 26.83 | 27.12 | 9.84K |
| 2025-11-21 | 26.57 | 26.67 | ↑$0.10 (0.38%) | 26.40 | 26.93 | 11.62K |
| 2025-11-20 | 27.20 | 26.43 | ↓$0.77 (-2.83%) | 26.43 | 27.28 | 7.84K |
| 2025-11-19 | 27.00 | 26.80 | ↓$0.20 (-0.75%) | 26.73 | 27.00 | 10.90K |
| 2025-11-18 | 26.91 | 26.75 | ↓$0.16 (-0.59%) | 26.63 | 26.91 | 8.43K |
| 2025-11-17 | 27.18 | 26.93 | ↓$0.25 (-0.91%) | 26.90 | 27.19 | 2.29K |
| 2025-11-14 | 26.89 | 27.15 | ↑$0.26 (0.97%) | 26.85 | 27.28 | 12.19K |
| 2025-11-13 | 27.52 | 27.16 | ↓$0.36 (-1.29%) | 27.16 | 27.52 | 6.38K |
| 2025-11-12 | 27.71 | 27.62 | ↓$0.09 (-0.32%) | 27.60 | 27.71 | 5.19K |
| 2025-11-11 | 27.59 | 27.63 | ↑$0.04 (0.14%) | 27.57 | 27.63 | 5.03K |
| 2025-11-10 | 27.47 | 27.60 | ↑$0.13 (0.46%) | 27.43 | 27.60 | 18.30K |
| 2025-11-07 | 27.07 | 27.15 | ↑$0.08 (0.28%) | 26.82 | 27.15 | 22.19K |
Create an account or log in to view more rows.
$XDIV we going up from here
$XDIV Momentum is building...
$XDIV just waiting to short this bad boy.
$XDIV lmao wtf was that
$XDIV wow. The volume is so low today. Unreal
$XDIV to the moon
$XDIV the redness has arrived
$XDIV Sleep well my bulls
sleep well
$XDIV HODL!!!
$XDIV I mean ... head and shoulders .....