Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Roundhill S&p 5 (TPAY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 47.27 48.2324 47.27 48.2324 82
2nd Apr 2026 (Thu) 47.27 48.2324 47.27 48.2324 82
1st Apr 2026 (Wed) 47.27 48.2062 47.27 48.2062 0
31st Mar 2026 (Tue) 47.27 47.8249 47.27 47.8249 0
30th Mar 2026 (Mon) 47.27 47.27 46.4957 46.4957 31
27th Mar 2026 (Fri) 47.27 47.27 47.27 46.6829 150
26th Mar 2026 (Thu) 48.27 48.27 47.4709 47.4709 0
25th Mar 2026 (Wed) 48.27 48.43 48.27 48.3134 1
24th Mar 2026 (Tue) 48.30 48.30 48.0459 48.0459 2
23rd Mar 2026 (Mon) 48.30 48.30 48.30 48.2968 41
20th Mar 2026 (Fri) 47.87 47.87 47.87 47.7085 0
19th Mar 2026 (Thu) 48.14 48.14 48.14 48.4375 0
18th Mar 2026 (Wed) 48.90 48.90 48.63 48.5639 199
17th Mar 2026 (Tue) 48.99 49.2427 48.99 49.2427 3
16th Mar 2026 (Mon) 48.99 49.20 48.99 49.10 0
13th Mar 2026 (Fri) 49.07 49.07 48.66 48.6012 411
12th Mar 2026 (Thu) 48.97 48.97 48.97 48.8944 180
11th Mar 2026 (Wed) 50.13 50.13 49.6145 49.6145 35
10th Mar 2026 (Tue) 50.13 50.13 50.10 50.0295 4
9th Mar 2026 (Mon) 49.43 49.60 49.18 50.1306 866
6th Mar 2026 (Fri) 49.96 49.96 49.96 49.7327 8
5th Mar 2026 (Thu) 50.50 50.50 50.08 50.3742 598
4th Mar 2026 (Wed) 50.50 50.83 50.50 50.7278 1,900
3rd Mar 2026 (Tue) 50.98 50.98 50.2612 50.2612 5
2nd Mar 2026 (Mon) 50.98 50.98 50.98 50.8183 486
27th Feb 2026 (Fri) 50.65 50.77 50.65 50.7399 246
26th Feb 2026 (Thu) 50.78 50.78 50.78 50.987 131
25th Feb 2026 (Wed) 50.84 51.3124 50.84 51.3124 0
24th Feb 2026 (Tue) 50.84 50.883 50.84 50.883 0
23rd Feb 2026 (Mon) 50.84 50.84 50.84 50.4298 7
20th Feb 2026 (Fri) 50.91 51.001 50.91 51.001 2
19th Feb 2026 (Thu) 50.91 50.91 50.6369 50.6369 124
FTSE 100 Latest
Value10,436.29
Change71.50