NYSE Arca · XPAY · ETF
Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY) ETF price history
Every NYSE Arca trading session of Roundhill S&P 500 Target 20 Managed Distribution ETF from Oct 31, 2024 to Sep 28, 2026: 477 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XPAY adjusted close, 2024 to 2026
- $53.72
- All time high, 2026
- $53.84
- 52 week high, $44.20 low
- 477
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
XPAY key facts
- Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY) closed at $52.07 on Sep 28, 2026 on NYSE Arca.
- XPAY's all time high close is $53.72, set on Aug 13, 2026; its all time low close is $34.92 on Apr 8, 2025.
- XPAY's 52 week range is $44.20 to $53.84.
- XPAY returned +12.1% over the year to Sep 28, 2026.
- Since Oct 31, 2024 XPAY returned +31%, +15.3% a year compounded.
- XPAY's deepest drawdown was -18.2% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 477 daily sessions of XPAY history from Oct 31, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XPAY price chart, 2024 to 2026
XPAY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +1.3% |
| 6 months | +16.9% |
| Year to date | +8.0% |
| 1 year | +12.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 31, 2024 | +31.2% |
| Compound annual growth, 1.9 years | +15.3% |
XPAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.72 on Aug 13, 2026
- All time low close
- $34.92 on Apr 8, 2025
- 52 week high
- $53.84 on Aug 13, 2026
- 52 week low
- $44.20 on Mar 30, 2026
- Deepest drawdown
- -18.2% from Feb 19, 2025 to Apr 8, 2025, recovered Jun 26, 2025
- Best single session
- +8.9% on Apr 9, 2025
- Worst single session
- -6.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2025, +17%
XPAY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 31, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.21 | $53.84 | $44.20 | $52.07 | +8.9% | 12.4M | 185 |
| 2025 | $41.24 | $48.51 | $33.58 | $47.82 | +16.8% | 7.2M | 250 |
| 2024 | $40.31 | $44.07 | $39.68 | $40.95 | n/a | 374K | 42 |
XPAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $52.07 | -0.1% |
| August 2026 | $52.12 | -0.8% |
| July 2026 | $52.54 | -0.0% |
| June 2026 | $52.54 | -1.2% |
| May 2026 | $53.17 | +5.5% |
| April 2026 | $50.41 | +10.7% |
| March 2026 | $45.54 | -5.4% |
| February 2026 | $48.11 | -0.9% |
| January 2026 | $48.55 | +1.5% |
| December 2025 | $47.82 | +0.0% |
| November 2025 | $47.82 | +0.0% |
| October 2025 | $47.81 | +2.2% |
About the XPAY data
Daily bars. 477 sessions from Oct 31, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XPAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XOEF iShares S&P 500 ex S&P 100 ETF
- XOMO YieldMax XOM Option Income Strategy ETF
- XONE BondBloxx Bloomberg One Year Target Duration US Treasury ETF
- XOP State Street SPDR S&P Oil & Gas Exploration & Production ETF
- XPH State Street SPDR S&P Pharmaceuticals ETF
- XPND First Trust Expanded Technology ETF
- XPP ProShares Ultra FTSE China 50
- XQBT Amplify Top 10 Quantum ETF
Common questions
XPAY share price history
