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
3rd Apr 2026 (Fri) 26.35 26.74 26.35 26.75 4,885
2nd Apr 2026 (Thu) 26.35 26.74 26.35 26.75 4,885
1st Apr 2026 (Wed) 26.63 26.79 26.62 26.65 8,932
31st Mar 2026 (Tue) 26.05 26.47 26.03 26.53 2,489
30th Mar 2026 (Mon) 25.93 25.93 25.63 25.69 2,728
27th Mar 2026 (Fri) 26.06 26.09 25.80 25.82 12,903
26th Mar 2026 (Thu) 26.55 26.60 26.27 26.31 1,752
25th Mar 2026 (Wed) 26.81 26.81 26.69 26.7176 1,101
24th Mar 2026 (Tue) 26.47 26.71 26.47 26.5655 3,088
23rd Mar 2026 (Mon) 26.82 26.97 26.65 26.65 9,688
20th Mar 2026 (Fri) 26.77 26.77 26.31 26.365 9,464
19th Mar 2026 (Thu) 26.70 26.77 26.60 26.74 14,350
18th Mar 2026 (Wed) 27.19 27.19 26.90 26.8784 8,666
17th Mar 2026 (Tue) 27.32 27.32 27.20 27.20 531
16th Mar 2026 (Mon) 27.11 27.23 27.10 27.13 5,557
13th Mar 2026 (Fri) 26.96 26.99 26.89 26.89 3,567
12th Mar 2026 (Thu) 27.19 27.20 27.10 27.10 280
11th Mar 2026 (Wed) 27.49 27.50 27.40 27.50 4,742
10th Mar 2026 (Tue) 27.54 27.54 27.44 27.44 227
9th Mar 2026 (Mon) 27.08 27.60 26.90 27.5259 6,273
6th Mar 2026 (Fri) 27.40 27.40 27.28 27.3443 3,289
5th Mar 2026 (Thu) 27.82 27.82 27.45 27.75 4,887
4th Mar 2026 (Wed) 27.64 27.87 27.55 27.85 4,133
3rd Mar 2026 (Tue) 27.29 27.66 27.20 27.58 821
2nd Mar 2026 (Mon) 27.62 27.90 27.62 27.85 3,227
27th Feb 2026 (Fri) 27.78 27.865 27.70 27.865 10,899
26th Feb 2026 (Thu) 27.84 28.03 27.83 28.03 629
25th Feb 2026 (Wed) 27.95 28.1652 27.95 28.1652 0
24th Feb 2026 (Tue) 27.95 27.95 27.88 27.88 0
23rd Feb 2026 (Mon) 27.95 27.95 27.67 27.6817 3,707
20th Feb 2026 (Fri) 27.90 28.03 27.88 28.03 3,103
19th Feb 2026 (Thu) 27.72 27.75 27.72 27.7785 1,128
18th Feb 2026 (Wed) 27.83 27.89 27.83 27.85 1,240
17th Feb 2026 (Tue) 27.65 27.67 27.455 27.67 3,181
16th Feb 2026 (Mon) 27.69 27.86 27.63 27.63 1,290
13th Feb 2026 (Fri) 27.69 27.86 27.63 27.63 1,290
12th Feb 2026 (Thu) 28.14 28.14 27.71 27.6507 4,345
11th Feb 2026 (Wed) 28.22 28.22 28.04 28.13 1,495
10th Feb 2026 (Tue) 28.24 28.24 28.06 28.06 30
9th Feb 2026 (Mon) 28.00 28.26 28.00 28.26 5,841
6th Feb 2026 (Fri) 27.71 28.12 27.71 28.11 589
FTSE 100 Latest
Value10,436.29
Change71.50