Roundhill S&P 500 Target 20 Managed Distribution ETF (XPAY)

XPAY
🏛️ 美国 →
55.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 54.86 55.17 54.82 55.13 0.0M
2025-09-25 54.90 54.95 54.55 54.77 0.0M
2025-09-24 55.29 55.30 54.95 55.08 0.0M
2025-09-23 55.59 55.60 55.11 55.24 0.0M
2025-09-22 55.23 55.57 55.15 55.54 0.0M
2025-09-19 55.26 55.32 55.01 55.32 0.0M
2025-09-18 54.53 55.19 54.53 54.99 0.0M
2025-09-17 54.73 54.95 54.37 54.73 0.0M
2025-09-16 55.00 55.00 54.75 54.75 0.0M
2025-09-15 54.71 54.88 54.71 54.85 0.0M
2025-09-12 54.56 54.74 54.56 54.62 0.0M
2025-09-11 54.43 54.67 54.28 54.59 0.1M
2025-09-10 54.50 54.50 54.09 54.20 0.0M
2025-09-09 55.00 55.15 54.75 55.05 0.1M
2025-09-08 54.90 54.97 54.77 54.91 0.1M
2025-09-05 55.25 55.25 54.41 54.74 0.0M
2025-09-04 54.53 54.90 54.39 54.90 0.0M
2025-09-03 54.30 54.57 54.21 54.43 0.0M
2025-09-02 54.00 54.16 53.69 54.15 0.0M
2025-08-29 54.92 54.92 54.41 54.50 0.0M
2025-08-28 54.62 54.94 54.60 54.92 0.0M
2025-08-27 54.67 54.74 54.48 54.72 0.0M
2025-08-26 54.30 54.60 54.30 54.57 0.0M
2025-08-25 54.50 54.60 54.33 54.35 0.0M
2025-08-22 54.22 54.62 53.91 54.54 0.0M
2025-08-21 53.83 53.90 53.59 53.71 0.0M
2025-08-20 54.05 54.05 53.47 53.97 0.0M
2025-08-19 54.41 54.47 54.03 54.08 0.0M
2025-08-18 54.41 54.46 54.27 54.38 0.0M
2025-08-15 54.69 54.69 54.38 54.38 0.0M
2025-08-14 54.44 54.59 54.21 54.51 0.0M
2025-08-13 54.60 54.60 54.30 54.54 0.0M
2025-08-12 54.00 54.30 53.88 54.23 0.0M
2025-08-11 53.84 53.99 53.69 53.69 0.0M
2025-08-08 53.99 53.99 53.53 53.86 0.0M
2025-08-07 53.71 53.80 53.21 53.37 0.0M
2025-08-06 53.28 53.61 53.15 53.50 0.0M
2025-08-05 54.35 54.53 54.01 54.10 0.1M
2025-08-04 53.96 54.34 53.96 54.32 0.1M
2025-08-01 54.15 54.15 53.30 53.56 0.0M
2025-07-31 55.80 55.80 54.34 54.50 0.0M
2025-07-30 54.77 54.82 54.37 54.56 0.0M
2025-07-29 55.03 55.03 54.62 54.69 0.0M
2025-07-28 54.82 54.95 54.77 54.87 0.0M
2025-07-25 54.77 54.89 54.67 54.88 0.0M
2025-07-24 54.70 54.75 54.52 54.73 0.0M
2025-07-23 54.47 54.56 54.25 54.52 0.0M
2025-07-22 54.06 54.22 53.97 54.16 0.0M
2025-07-21 54.18 54.38 54.01 54.04 0.0M
2025-07-18 54.21 54.21 53.93 54.00 0.0M
2025-07-17 53.75 54.11 53.75 54.08 0.0M
2025-07-16 53.76 53.80 53.50 53.78 0.0M
2025-07-15 53.96 53.96 53.63 53.63 0.0M
2025-07-14 53.71 53.93 53.47 53.73 0.0M
2025-07-11 53.80 53.90 53.59 53.74 0.0M
2025-07-10 53.80 54.06 53.55 54.02 0.0M
2025-07-09 53.60 53.80 53.50 53.73 0.1M
2025-07-08 54.59 54.61 54.34 54.42 0.1M
2025-07-07 54.49 54.81 54.23 54.41 0.0M
2025-07-03 54.63 54.83 54.33 54.83 0.0M
2025-07-02 54.42 54.42 53.98 54.34 0.0M
2025-07-01 54.17 54.20 54.03 54.17 0.0M
2025-06-30 54.24 54.27 53.97 54.24 0.0M
2025-06-27 53.83 54.08 53.53 53.83 0.0M
2025-06-26 53.49 53.64 53.38 53.55 0.0M
2025-06-25 53.19 53.42 53.12 53.16 0.0M
2025-06-24 53.00 53.22 52.99 53.20 0.0M
2025-06-23 52.23 52.54 51.95 52.54 0.0M
2025-06-20 52.60 52.60 52.04 52.04 0.0M
2025-06-18 52.19 52.64 52.14 52.15 0.0M
2025-06-17 52.52 52.54 52.19 52.30 0.0M
2025-06-16 52.40 52.81 52.40 52.75 0.0M
2025-06-13 52.22 52.50 52.05 52.05 0.0M
2025-06-12 52.53 52.84 52.47 52.74 0.0M
2025-06-11 52.90 53.01 52.45 52.57 0.0M
2025-06-10 53.57 53.76 53.44 53.76 0.0M
2025-06-09 53.50 53.70 53.30 53.45 0.0M
2025-06-06 53.38 54.05 53.22 53.40 0.0M
2025-06-05 54.00 54.00 52.68 52.87 0.0M
2025-06-04 53.17 53.26 53.13 53.17 0.0M
2025-06-03 52.77 53.17 52.77 53.09 0.0M
2025-06-02 52.28 52.86 52.24 52.86 0.0M
2025-05-30 52.47 52.65 52.00 52.60 0.0M
2025-05-29 52.91 52.91 52.43 52.61 0.0M
2025-05-28 52.74 52.82 52.36 52.43 0.0M
2025-05-27 52.31 52.69 52.31 52.69 0.0M
2025-05-23 51.36 51.79 51.36 51.64 0.0M
2025-05-22 51.94 52.15 51.93 51.93 0.0M
2025-05-21 52.51 52.78 51.89 52.01 0.0M
2025-05-20 53.00 53.00 52.63 52.86 0.0M
2025-05-19 52.48 53.11 52.37 53.08 0.0M
2025-05-16 52.60 52.99 52.53 52.99 0.0M
2025-05-15 52.29 52.59 52.17 52.52 0.0M
2025-05-14 52.33 52.38 52.20 52.31 0.0M
2025-05-13 52.00 52.46 52.00 52.27 0.0M
2025-05-12 51.54 51.84 51.40 51.84 0.0M
2025-05-09 50.53 50.53 50.11 50.23 0.0M
2025-05-08 50.33 50.70 50.02 50.33 0.0M
2025-05-07 49.75 50.05 49.53 50.05 0.0M
2025-05-06 50.75 51.03 50.53 50.77 0.0M
2025-05-05 51.17 51.41 50.97 51.11 0.0M
2025-05-02 51.18 51.55 51.14 51.49 0.0M
2025-05-01 50.76 51.12 50.65 50.65 0.0M
2025-04-30 50.00 50.40 49.27 50.40 0.0M
2025-04-29 49.97 50.38 49.77 50.29 0.0M
2025-04-28 49.97 50.09 49.62 50.08 0.0M
2025-04-25 49.66 50.05 49.45 50.03 0.0M
2025-04-24 48.66 49.69 48.66 49.69 0.0M
2025-04-23 48.95 49.50 48.55 48.66 0.0M
2025-04-22 47.32 47.90 47.32 47.84 0.0M
2025-04-21 47.19 47.19 46.24 46.66 0.0M
2025-04-17 47.85 48.17 47.79 47.79 0.0M
2025-04-16 48.16 48.40 47.35 47.74 0.0M
2025-04-15 49.04 49.24 48.82 48.85 0.0M
2025-04-14 49.52 49.52 48.58 48.94 0.0M
2025-04-11 47.69 48.65 47.00 48.55 0.0M
2025-04-10 48.22 48.34 46.71 47.69 0.0M
2025-04-09 44.97 49.39 44.87 49.39 0.0M
2025-04-08 48.33 48.59 45.57 46.31 0.0M
2025-04-07 45.18 47.58 44.53 46.51 0.0M
2025-04-04 48.62 48.62 46.75 46.75 0.0M
2025-04-03 50.25 50.62 49.75 49.80 0.0M
2025-04-02 51.53 52.41 51.53 52.36 0.0M
2025-04-01 51.52 52.17 51.33 51.95 0.0M
2025-03-31 50.83 51.82 50.71 51.78 0.0M
2025-03-28 52.41 52.41 51.42 51.42 0.0M
2025-03-27 52.64 52.89 52.33 52.59 0.0M
2025-03-26 53.33 53.33 52.65 52.75 0.0M
2025-03-25 53.34 53.36 53.14 53.36 0.0M
2025-03-24 52.99 53.26 52.81 53.26 0.0M
2025-03-21 52.01 52.36 51.78 52.33 0.0M
2025-03-20 52.15 52.73 52.15 52.32 0.0M
2025-03-19 52.00 52.66 51.99 52.31 0.0M
2025-03-18 52.25 52.25 51.72 51.73 0.0M
2025-03-17 52.08 52.66 52.00 52.47 0.0M
2025-03-14 51.64 52.11 51.47 52.11 0.0M
2025-03-13 51.53 51.60 50.84 51.05 0.0M
2025-03-12 52.06 52.15 51.20 51.76 0.1M
2025-03-11 52.77 52.92 52.00 52.47 0.1M
2025-03-10 53.49 53.60 52.36 52.84 0.1M
2025-03-07 53.85 54.33 53.29 54.28 0.0M
2025-03-06 54.28 54.59 53.64 53.99 0.0M
2025-03-05 54.29 55.10 53.97 54.95 0.0M
2025-03-04 54.47 55.17 53.93 54.39 0.0M
2025-03-03 56.27 56.28 54.64 55.01 0.0M
2025-02-28 54.77 55.98 54.70 55.98 0.0M
2025-02-27 56.06 56.11 55.12 55.15 0.0M
2025-02-26 56.56 56.56 55.82 55.94 0.0M
2025-02-25 56.12 56.26 55.55 55.96 0.0M
2025-02-24 56.89 56.89 56.19 56.29 0.0M
2025-02-21 57.40 57.40 56.49 56.54 0.0M
2025-02-20 57.50 57.55 57.19 57.55 0.0M
2025-02-19 57.50 57.72 57.42 57.66 0.0M
2025-02-18 58.29 58.29 57.29 57.47 0.0M
2025-02-14 57.32 57.52 57.32 57.43 0.0M
2025-02-13 56.90 57.37 56.84 57.32 0.0M
2025-02-12 56.94 56.94 56.50 56.90 0.0M
2025-02-11 58.08 58.16 57.67 58.05 0.1M
2025-02-10 57.77 58.02 57.77 58.01 0.0M
2025-02-07 58.64 58.64 57.56 57.63 0.0M
2025-02-06 58.57 58.57 57.80 58.17 0.0M
2025-02-05 57.65 58.00 57.42 58.00 0.0M
2025-02-04 57.80 57.82 57.36 57.77 0.0M
2025-02-03 56.85 57.52 56.63 57.33 0.0M
2025-01-31 58.09 58.50 57.61 57.74 0.0M
2025-01-30 58.01 58.17 57.65 58.01 0.0M
2025-01-29 57.97 57.97 57.44 57.83 0.0M
2025-01-28 57.47 58.09 57.47 58.09 0.0M
2025-01-27 57.27 57.54 57.16 57.54 0.0M
2025-01-24 58.50 58.58 58.22 58.30 0.0M
2025-01-23 58.14 58.50 58.14 58.50 0.0M
2025-01-22 57.55 58.31 57.55 58.15 0.0M
2025-01-21 57.66 57.85 57.45 57.85 0.0M
2025-01-17 57.19 57.40 57.13 57.33 0.0M
2025-01-16 56.80 56.96 56.70 56.72 0.0M
2025-01-15 56.72 56.85 56.52 56.81 0.0M
2025-01-14 56.00 56.00 55.44 55.73 0.0M
2025-01-13 55.25 55.69 55.08 55.69 0.0M
2025-01-10 56.21 56.21 55.39 55.64 0.0M
2025-01-08 56.49 56.58 56.21 56.58 0.0M
2025-01-07 58.21 58.73 57.40 57.54 0.1M
2025-01-06 58.19 58.50 57.92 58.05 0.0M
2025-01-03 57.37 57.78 57.26 57.78 0.0M
2025-01-02 57.58 57.59 56.67 57.02 0.0M