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 (XDIV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.71 28.12 27.71 28.11 589
5th Feb 2026 (Thu) 27.58 27.65 27.58 27.47 940
4th Feb 2026 (Wed) 28.01 28.01 27.74 27.90 4,717
3rd Feb 2026 (Tue) 28.22 28.22 27.83 28.0118 681
2nd Feb 2026 (Mon) 28.07 28.24 28.07 28.2495 171
30th Jan 2026 (Fri) 28.10 28.14 28.00 28.0793 9,670
29th Jan 2026 (Thu) 27.98 28.25 27.98 28.25 115
28th Jan 2026 (Wed) 28.33 28.33 28.22 28.28 540
27th Jan 2026 (Tue) 28.24 28.27 28.24 28.28 2,752
26th Jan 2026 (Mon) 27.97 28.16 27.97 28.08 3,533
23rd Jan 2026 (Fri) 27.91 28.00 27.91 27.95 796
22nd Jan 2026 (Thu) 28.03 28.05 27.91 28.03 2,204
21st Jan 2026 (Wed) 27.58 27.76 27.58 27.76 508
20th Jan 2026 (Tue) 27.71 27.77 27.47 27.53 13,871
19th Jan 2026 (Mon) 28.16 28.17 28.07 28.13 9,046
16th Jan 2026 (Fri) 28.16 28.17 28.07 28.13 9,046
15th Jan 2026 (Thu) 28.17 28.22 28.08 28.16 8,048
14th Jan 2026 (Wed) 28.08 28.08 27.86 28.06 3,024
13th Jan 2026 (Tue) 28.31 28.31 28.12 28.26 4,547
12th Jan 2026 (Mon) 28.14 28.24 28.12 28.26 1,811
9th Jan 2026 (Fri) 28.01 28.21 28.01 28.21 1,043
8th Jan 2026 (Thu) 27.95 28.02 27.95 28.02 807
7th Jan 2026 (Wed) 28.09 28.17 28.01 28.01 11,619
6th Jan 2026 (Tue) 28.03 28.03 27.96 28.12 1,120
5th Jan 2026 (Mon) 27.95 27.97 27.93 27.95 10,179
2nd Jan 2026 (Fri) 27.90 27.90 27.65 27.7148 2,423
1st Jan 2026 (Thu) 27.91 27.91 27.73 27.76 14,032
31st Dec 2025 (Wed) 27.91 27.91 27.73 27.76 14,032
30th Dec 2025 (Tue) 27.98 27.98 27.90 27.92 1,156
29th Dec 2025 (Mon) 27.96 27.97 27.88 27.9277 5,124
26th Dec 2025 (Fri) 28.07 28.07 28.03 28.03 8,842
25th Dec 2025 (Thu) 28.01 28.06 28.01 28.06 3,028
24th Dec 2025 (Wed) 28.01 28.06 28.01 28.06 3,028
23rd Dec 2025 (Tue) 27.90 27.96 27.90 27.9503 5,247
22nd Dec 2025 (Mon) 27.75 27.84 27.75 27.8316 7,061
19th Dec 2025 (Fri) 27.61 27.61 27.61 27.6143 1,126
18th Dec 2025 (Thu) 27.45 27.54 27.45 27.3961 4,459
17th Dec 2025 (Wed) 27.60 27.60 27.20 27.20 4,582
16th Dec 2025 (Tue) 27.53 27.59 27.39 27.5402 9,184
15th Dec 2025 (Mon) 27.74 27.74 27.595 27.66 14,049
12th Dec 2025 (Fri) 27.90 27.90 27.56 27.62 29,400
11th Dec 2025 (Thu) 27.73 27.94 27.73 27.8916 1,408
10th Dec 2025 (Wed) 27.67 27.92 27.67 27.8698 1,518
9th Dec 2025 (Tue) 27.73 27.74 27.72 27.7139 6,105
8th Dec 2025 (Mon) 27.75 27.75 27.64 27.655 4,412
FTSE 100 Latest
Value10,369.75
Change60.53