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
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
8th May 2026 (Fri) 53.42 53.74 53.42 53.74 1
7th May 2026 (Thu) 53.42 53.42 53.42 53.2894 289
6th May 2026 (Wed) 52.80 53.527 52.80 53.527 328
5th May 2026 (Tue) 52.80 52.80 52.80 52.7429 186
4th May 2026 (Mon) 52.39 52.39 52.39 52.315 526
1st May 2026 (Fri) 51.85 52.5667 51.85 52.5667 44
30th Apr 2026 (Thu) 51.85 52.404 51.85 52.404 34
29th Apr 2026 (Wed) 51.85 51.85 51.85 51.8218 220
28th Apr 2026 (Tue) 51.83 51.83 51.73 51.904 1,183
27th Apr 2026 (Mon) 52.10 52.10 52.04 52.1292 12
24th Apr 2026 (Fri) 51.71 51.71 51.71 52.0517 5
23rd Apr 2026 (Thu) 51.80 51.80 51.6602 51.6602 2
22nd Apr 2026 (Wed) 51.80 51.87 51.70 51.8466 1,102
21st Apr 2026 (Tue) 50.74 51.3569 50.74 51.3569 0
20th Apr 2026 (Mon) 50.74 51.6499 50.74 51.6499 5
17th Apr 2026 (Fri) 50.74 51.8039 50.74 51.8039 0
16th Apr 2026 (Thu) 50.74 51.1849 50.74 51.1849 0
15th Apr 2026 (Wed) 50.74 50.74 50.74 51.0705 34
14th Apr 2026 (Tue) 50.17 50.17 50.17 50.6285 0
13th Apr 2026 (Mon) 49.73 49.73 49.73 50.0526 20
10th Apr 2026 (Fri) 49.61 49.61 49.60 49.5874 304
9th Apr 2026 (Thu) 49.52 49.52 49.52 49.6198 102
8th Apr 2026 (Wed) 48.15 49.2697 48.15 49.2697 1
7th Apr 2026 (Tue) 48.15 48.16 48.15 48.4626 1,041
6th Apr 2026 (Mon) 47.27 48.4382 47.27 48.4382 2
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
FTSE 100 Latest
Value10,443.47
Change11.13