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
6th Feb 2026 (Fri) 39.39 39.785 39.38 39.79 26,137
5th Feb 2026 (Thu) 39.28 39.37 39.035 39.145 37,005
4th Feb 2026 (Wed) 39.86 39.91 39.405 39.62 51,298
3rd Feb 2026 (Tue) 40.16 40.17 39.50 39.79 37,391
2nd Feb 2026 (Mon) 39.83 40.14 39.83 40.14 57,012
30th Jan 2026 (Fri) 39.96 40.06 39.73 39.95 41,367
29th Jan 2026 (Thu) 40.14 40.15 39.55 40.08 22,648
28th Jan 2026 (Wed) 40.30 40.33 40.15 40.205 34,294
27th Jan 2026 (Tue) 40.12 40.21 40.11 40.205 19,281
26th Jan 2026 (Mon) 39.86 40.07 39.84 40.03 19,416
23rd Jan 2026 (Fri) 39.72 39.82 39.665 39.795 70,257
22nd Jan 2026 (Thu) 39.82 39.88 39.64 39.755 42,300
21st Jan 2026 (Wed) 39.37 39.73 39.34 39.73 26,585
20th Jan 2026 (Tue) 39.49 39.63 39.205 39.24 24,800
19th Jan 2026 (Mon) 40.15 40.15 39.98 40.055 30,801
16th Jan 2026 (Fri) 40.15 40.15 39.98 40.055 30,801
15th Jan 2026 (Thu) 40.15 40.21 40.02 40.07 26,908
14th Jan 2026 (Wed) 40.05 40.05 39.82 40.04 42,694
13th Jan 2026 (Tue) 40.30 40.30 40.10 40.27 26,601
12th Jan 2026 (Mon) 40.03 40.27 40.02 40.27 27,517
9th Jan 2026 (Fri) 40.02 40.21 40.00 40.195 45,082
8th Jan 2026 (Thu) 39.85 39.95 39.82 39.94 56,517
7th Jan 2026 (Wed) 40.23 40.28 40.07 40.09 29,397
6th Jan 2026 (Tue) 40.07 40.185 40.05 40.18 29,425
5th Jan 2026 (Mon) 39.95 40.065 39.93 40.05 122,833
2nd Jan 2026 (Fri) 39.90 39.94 39.58 39.77 61,861
1st Jan 2026 (Thu) 39.965 39.98 39.665 39.67 87,649
31st Dec 2025 (Wed) 39.965 39.98 39.665 39.67 87,649
30th Dec 2025 (Tue) 42.02 42.07 41.98 42.03 64,195
29th Dec 2025 (Mon) 42.01 42.07 41.93 42.00 75,397
26th Dec 2025 (Fri) 42.16 42.215 42.09 42.17 23,549
25th Dec 2025 (Thu) 42.11 42.145 42.04 42.16 25,374
24th Dec 2025 (Wed) 42.11 42.145 42.04 42.16 25,374
23rd Dec 2025 (Tue) 43.24 43.425 43.24 43.43 29,535
22nd Dec 2025 (Mon) 43.16 43.27 43.13 43.25 39,161
19th Dec 2025 (Fri) 42.67 42.99 42.67 42.99 79,471
18th Dec 2025 (Thu) 42.63 42.82 42.52 42.57 21,492
17th Dec 2025 (Wed) 43.00 43.02 42.46 42.46 18,882
16th Dec 2025 (Tue) 42.92 43.05 42.70 42.92 26,346
15th Dec 2025 (Mon) 43.27 43.28 42.97 43.05 20,439
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
FTSE 100 Latest
Value10,369.75
Change60.53