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 (XDTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 43.53 43.55 42.95 43.105 28,081
11th Dec 2025 (Thu) 43.38 43.555 43.17 43.60 19,050
10th Dec 2025 (Wed) 43.48 43.69 43.40 43.69 8,248
9th Dec 2025 (Tue) 43.47 43.58 43.46 43.46 14,076
8th Dec 2025 (Mon) 43.63 43.63 43.40 43.57 8,461
5th Dec 2025 (Fri) 43.58 43.70 43.54 43.61 38,208
4th Dec 2025 (Thu) 43.54 43.54 43.34 43.52 29,828
3rd Dec 2025 (Wed) 43.55 43.72 43.48 43.77 16,435
2nd Dec 2025 (Tue) 43.60 43.64 43.45 43.58 21,179
1st Dec 2025 (Mon) 43.355 43.60 43.355 43.47 25,584
28th Nov 2025 (Fri) 43.47 43.65 43.47 43.67 24,724
27th Nov 2025 (Thu) 43.29 43.43 43.28 43.38 14,918
26th Nov 2025 (Wed) 43.29 43.43 43.28 43.38 15,063
25th Nov 2025 (Tue) 43.03 43.28 42.86 43.29 58,459
24th Nov 2025 (Mon) 42.74 43.04 42.74 43.00 33,344
21st Nov 2025 (Fri) 42.08 42.48 41.93 42.48 20,136
20th Nov 2025 (Thu) 43.21 43.21 43.21 42.85 3,751
19th Nov 2025 (Wed) 42.72 42.97 42.60 42.85 58,844
18th Nov 2025 (Tue) 42.66 42.89 42.35 42.63 45,464
17th Nov 2025 (Mon) 43.12 43.41 42.73 42.92 19,927
14th Nov 2025 (Fri) 42.81 43.265 42.68 43.27 25,121
13th Nov 2025 (Thu) 43.82 43.82 43.19 43.27 22,223
12th Nov 2025 (Wed) 44.20 44.20 44.01 44.17 30,221
11th Nov 2025 (Tue) 43.97 44.09 43.89 44.09 21,592
10th Nov 2025 (Mon) 43.83 44.03 43.71 44.01 26,784
7th Nov 2025 (Fri) 43.25 43.40 42.90 43.403 21,290
6th Nov 2025 (Thu) 43.76 43.80 43.34 43.42 17,486
5th Nov 2025 (Wed) 43.88 44.07 43.87 44.05 27,962
4th Nov 2025 (Tue) 44.42 44.42 44.37 44.37 0
3rd Nov 2025 (Mon) 44.42 44.42 44.18 44.37 22,194
31st Oct 2025 (Fri) 44.43 44.43 44.08 44.26 13,008
30th Oct 2025 (Thu) 44.30 44.32 44.06 44.07 19,881
29th Oct 2025 (Wed) 44.77 44.79 44.48 44.76 16,186
28th Oct 2025 (Tue) 44.58 44.68 44.52 44.65 8,289
27th Oct 2025 (Mon) 44.40 44.515 44.38 44.52 33,378
24th Oct 2025 (Fri) 43.91 44.10 43.91 44.04 26,021
23rd Oct 2025 (Thu) 43.47 43.66 43.47 43.66 11,478
22nd Oct 2025 (Wed) 43.89 43.89 43.35 43.65 28,072
21st Oct 2025 (Tue) 43.84 43.95 43.77 43.86 11,725
20th Oct 2025 (Mon) 43.67 43.86 43.67 43.86 31,287
17th Oct 2025 (Fri) 43.11 43.39 42.98 43.385 24,639
16th Oct 2025 (Thu) 43.51 43.58 42.97 43.145 17,850
15th Oct 2025 (Wed) 43.70 43.86 43.29 43.62 50,163
14th Oct 2025 (Tue) 43.17 43.39 42.98 43.38 129,337
FTSE 100 Latest
Value9,649.03
Change-54.13