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
28th Sep 2026 (Mon) 38.35 38.40 38.19 38.26 10,211
25th Sep 2026 (Fri) 38.44 38.54 38.28 38.51 31,487
24th Sep 2026 (Thu) 38.15 38.335 38.14 38.32 23,576
23rd Sep 2026 (Wed) 38.655 38.655 38.40 38.46 14,135
22nd Sep 2026 (Tue) 38.71 38.785 38.68 38.73 38,380
21st Sep 2026 (Mon) 38.58 38.71 38.58 38.70 19,541
18th Sep 2026 (Fri) 38.30 38.36 38.175 38.36 21,093
17th Sep 2026 (Thu) 38.29 38.34 38.235 38.31 10,100
16th Sep 2026 (Wed) 38.16 38.26 37.79 37.98 66,696
15th Sep 2026 (Tue) 38.24 38.25 38.06 38.095 23,565
14th Sep 2026 (Mon) 38.12 38.32 38.12 38.255 15,919
11th Sep 2026 (Fri) 38.49 38.49 38.40 38.42 29,973
10th Sep 2026 (Thu) 38.07 38.15 38.04 38.08 22,172
9th Sep 2026 (Wed) 38.50 38.51 38.38 38.42 17,441
8th Sep 2026 (Tue) 38.74 38.74 38.57 38.585 17,189
7th Sep 2026 (Mon) 38.92 38.92 38.75 38.795 15,089
4th Sep 2026 (Fri) 38.92 38.92 38.75 38.795 15,089
3rd Sep 2026 (Thu) 38.80 38.95 38.79 38.95 22,020
2nd Sep 2026 (Wed) 38.71 38.76 38.62 38.7699 39,713
1st Sep 2026 (Tue) 38.59 38.71 38.50 38.58 9,576
31st Aug 2026 (Mon) 38.94 38.94 38.74 38.85 13,721
28th Aug 2026 (Fri) 39.01 39.145 38.92 38.95 11,144
27th Aug 2026 (Thu) 38.91 39.015 38.89 39.015 10,439
26th Aug 2026 (Wed) 38.85 38.96 38.84 38.885 3,222
25th Aug 2026 (Tue) 38.86 38.895 38.82 38.89 5,666
24th Aug 2026 (Mon) 38.80 38.80 38.68 38.745 9,869
21st Aug 2026 (Fri) 38.88 38.88 38.77 38.87 7,698
20th Aug 2026 (Thu) 38.79 38.93 38.635 38.635 11,220
19th Aug 2026 (Wed) 39.16 39.25 39.12 39.18 10,137
18th Aug 2026 (Tue) 39.12 39.12 39.015 39.015 8,078
17th Aug 2026 (Mon) 39.50 39.50 39.285 39.32 13,789
14th Aug 2026 (Fri) 39.55 39.575 39.46 39.48 9,090
13th Aug 2026 (Thu) 39.49 39.53 39.35 39.525 11,998
12th Aug 2026 (Wed) 39.49 39.55 39.40 39.47 13,864
11th Aug 2026 (Tue) 39.54 39.54 39.29 39.31 16,876
10th Aug 2026 (Mon) 39.45 39.54 39.40 39.47 52,397
7th Aug 2026 (Fri) 39.27 39.46 39.27 39.455 8,194
6th Aug 2026 (Thu) 39.25 39.31 39.14 39.19 9,396
5th Aug 2026 (Wed) 39.54 39.61 39.35 39.36 10,495
4th Aug 2026 (Tue) 39.08 39.34 39.07 39.34 54,197
3rd Aug 2026 (Mon) 38.73 39.00 38.73 38.98 18,951
31st Jul 2026 (Fri) 38.44 38.70 38.19 38.595 23,394
30th Jul 2026 (Thu) 38.11 38.31 38.00 38.305 30,385
29th Jul 2026 (Wed) 38.28 38.42 37.82 37.80 14,832
FTSE 100 Latest
Value10,684.88
Change0.00