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
10th Jul 2026 (Fri) 53.86 53.86 53.86 53.8039 422
9th Jul 2026 (Thu) 53.28 53.28 53.28 53.5329 109
8th Jul 2026 (Wed) 53.15 53.15 53.15 53.147 801
7th Jul 2026 (Tue) 53.66 53.86 53.66 53.7118 120
6th Jul 2026 (Mon) 53.79 53.79 53.79 53.9614 0
3rd Jul 2026 (Fri) 53.79 53.79 53.5068 53.5068 0
2nd Jul 2026 (Thu) 53.79 53.79 53.5068 53.5068 1
1st Jul 2026 (Wed) 53.79 53.79 53.79 53.6066 199
30th Jun 2026 (Tue) 53.80 53.80 53.80 53.7202 101
29th Jun 2026 (Mon) 53.04 53.04 53.04 53.2502 8
26th Jun 2026 (Fri) 52.62 52.62 52.62 52.62 0
25th Jun 2026 (Thu) 52.73 52.77 52.72 52.737 300
24th Jun 2026 (Wed) 53.04 53.04 52.64 52.7332 103
23rd Jun 2026 (Tue) 53.01 53.01 53.01 52.9181 33
22nd Jun 2026 (Mon) 53.65 53.65 53.65 53.5517 2
19th Jun 2026 (Fri) 52.27 53.8235 52.27 53.8235 1
18th Jun 2026 (Thu) 52.27 53.8235 52.27 53.8235 1
17th Jun 2026 (Wed) 52.27 53.2009 52.27 53.2009 32
16th Jun 2026 (Tue) 52.27 53.882 52.27 53.882 12
15th Jun 2026 (Mon) 52.27 54.0706 52.27 54.0706 0
12th Jun 2026 (Fri) 52.27 53.2102 52.27 53.2102 0
11th Jun 2026 (Thu) 52.27 52.27 52.15 52.9548 34
10th Jun 2026 (Wed) 53.04 53.04 52.1548 52.1548 91
9th Jun 2026 (Tue) 53.04 53.07 53.04 53.2807 0
8th Jun 2026 (Mon) 53.92 53.92 53.4813 53.4813 7
5th Jun 2026 (Fri) 53.92 53.92 53.92 53.4339 5
4th Jun 2026 (Thu) 54.69 54.8067 54.69 54.8067 0
3rd Jun 2026 (Wed) 54.69 54.69 54.5921 54.5921 55
2nd Jun 2026 (Tue) 54.69 54.69 54.65 54.9076 0
1st Jun 2026 (Mon) 54.31 54.8124 54.31 54.8124 0
29th May 2026 (Fri) 54.31 54.702 54.31 54.702 19
28th May 2026 (Thu) 54.31 54.6066 54.31 54.6066 1
27th May 2026 (Wed) 54.31 54.31 54.31 54.2877 94
26th May 2026 (Tue) 53.48 54.2763 53.48 54.2763 1
25th May 2026 (Mon) 53.48 53.917 53.48 53.917 15
22nd May 2026 (Fri) 53.48 53.917 53.48 53.917 15
21st May 2026 (Thu) 53.48 53.6983 53.48 53.6983 3
20th May 2026 (Wed) 53.48 53.48 53.48 53.578 101
19th May 2026 (Tue) 53.29 53.29 53.29 53.0058 396
18th May 2026 (Mon) 53.75 53.75 53.377 53.377 0
15th May 2026 (Fri) 53.75 53.75 53.64 53.4384 141
14th May 2026 (Thu) 54.18 54.22 54.18 54.1156 2,010
13th May 2026 (Wed) 53.73 53.73 53.73 53.6962 122
12th May 2026 (Tue) 53.52 53.52 53.52 53.8157 234
11th May 2026 (Mon) 53.86 53.86 53.86 53.8657 173
FTSE 100 Latest
Value10,497.29
Change24.84