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
20th May 2026 (Wed) 39.36 39.58 39.36 39.57 10,259
19th May 2026 (Tue) 39.31 39.45 39.19 39.30 17,149
18th May 2026 (Mon) 39.55 39.56 39.28 39.52 82,614
15th May 2026 (Fri) 39.60 39.74 39.50 39.52 18,235
14th May 2026 (Thu) 39.75 40.00 39.75 40.00 26,170
13th May 2026 (Wed) 39.78 39.865 39.69 39.86 16,876
12th May 2026 (Tue) 39.66 39.78 39.45 39.75 12,921
11th May 2026 (Mon) 39.65 39.805 39.65 39.80 24,600
8th May 2026 (Fri) 39.57 39.69 39.57 39.68 10,489
7th May 2026 (Thu) 39.535 39.57 39.31 39.38 15,388
6th May 2026 (Wed) 39.50 39.66 39.50 39.65 19,560
5th May 2026 (Tue) 39.13 39.265 39.13 39.24 13,814
4th May 2026 (Mon) 38.99 39.08 38.81 38.90 16,516
1st May 2026 (Fri) 39.10 39.19 39.04 39.04 61,824
30th Apr 2026 (Thu) 38.79 38.93 38.75 38.91 15,278
29th Apr 2026 (Wed) 38.84 38.91 38.74 38.903 63,862
28th Apr 2026 (Tue) 38.88 38.90 38.76 38.86 14,879
27th Apr 2026 (Mon) 38.94 39.06 38.91 39.04 27,237
24th Apr 2026 (Fri) 38.90 38.99 38.82 39.00 11,879
23rd Apr 2026 (Thu) 38.80 38.905 38.44 38.74 69,020
22nd Apr 2026 (Wed) 38.90 39.08 38.90 39.08 34,308
21st Apr 2026 (Tue) 38.95 38.97 38.58 38.65 16,174
20th Apr 2026 (Mon) 38.86 38.88 38.75 38.85 32,209
17th Apr 2026 (Fri) 38.72 38.93 38.72 38.91 67,260
16th Apr 2026 (Thu) 38.36 38.45 38.265 38.43 39,061
15th Apr 2026 (Wed) 38.33 38.47 38.28 38.465 44,520
14th Apr 2026 (Tue) 38.04 38.27 38.04 38.25 15,741
13th Apr 2026 (Mon) 37.79 37.94 37.78 37.93 15,881
10th Apr 2026 (Fri) 37.90 37.93 37.77 37.79 25,772
9th Apr 2026 (Thu) 37.64 37.835 37.64 37.825 17,948
8th Apr 2026 (Wed) 37.83 37.86 37.68 37.87 17,657
7th Apr 2026 (Tue) 36.75 36.90 36.48 36.88 25,385
6th Apr 2026 (Mon) 36.64 36.815 36.58 36.80 50,568
3rd Apr 2026 (Fri) 36.35 36.61 36.26 36.56 19,839
2nd Apr 2026 (Thu) 36.35 36.61 36.26 36.56 19,839
1st Apr 2026 (Wed) 36.77 36.91 36.72 36.89 39,430
31st Mar 2026 (Tue) 36.44 36.73 36.42 36.72 47,724
30th Mar 2026 (Mon) 36.36 36.46 35.87 36.00 79,659
27th Mar 2026 (Fri) 36.56 36.58 36.07 36.10 38,200
26th Mar 2026 (Thu) 37.11 37.24 36.73 36.71 16,193
25th Mar 2026 (Wed) 37.65 37.675 37.40 37.49 25,971
24th Mar 2026 (Tue) 37.16 37.40 37.125 37.28 40,992
23rd Mar 2026 (Mon) 37.43 37.64 37.33 37.38 64,795
FTSE 100 Latest
Value10,443.47
Change11.13