Stock listing
CBOE:XDIV Roundhill S&P 500 Accumulating ETF Stock
Follow Roundhill S&P 500 Accumulating ETF into a list and get an email when it puts out news.
Share price · CBOE:XDIV
$30.92 USD -0.52 (-1.7%)
Close on Oct 30, 2026
- Day range
- $30.70 – $31.10 USDOct 30, 2026
- Volume
- 26,687 sharesOct 30, 2026
- Traded on an average day
- $981,843 USDMedian day 22,950 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:XDIV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.92 | -0.52 | -1.7% | $31.07 | $31.10 | $30.70 | 26,687 | |
| $31.44 | -0.10 | -0.3% | $31.41 | $31.48 | $31.38 | 29,433 | |
| $31.54 | +0.09 | +0.3% | $31.63 | $31.63 | $31.47 | 30,734 | |
| $31.45 | +0.15 | +0.5% | $31.39 | $31.49 | $31.29 | 10,612 | |
| $31.30 | +0.20 | +0.6% | $31.17 | $31.36 | $31.17 | 20,008 | |
| $31.10 | -0.13 | -0.4% | $31.15 | $31.19 | $31.07 | 15,251 | |
| $31.23 | -0.36 | -1.1% | $31.35 | $31.35 | $31.14 | 24,942 | |
| $31.59 | +0.174 | +0.6% | $31.52 | $31.65 | $31.45 | 29,411 | |
| $31.42 | +0.046 | +0.1% | $31.30 | $31.56 | $31.29 | 12,022 | |
| $31.37 | +0.15 | +0.5% | $31.45 | $31.45 | $31.31 | 9,697 | |
| $31.22 | -0.36 | -1.1% | $31.70 | $31.70 | $31.13 | 20,992 | |
| $31.58 | +0.08 | +0.3% | $31.30 | $31.58 | $31.30 | 12,801 | |
| $31.50 | -0.303 | -1.0% | $31.75 | $31.75 | $31.37 | 9,674 | |
| $31.80 | +0.013 | 0.0% | $31.87 | $31.87 | $31.73 | 3,106 | |
| $31.79 | -0.01 | 0.0% | $31.93 | $31.93 | $31.77 | 10,808 | |
| $31.80 | +0.20 | +0.6% | $31.72 | $31.85 | $31.72 | 7,300 | |
| $31.60 | -0.20 | -0.6% | $31.74 | $31.75 | $31.56 | 23,200 | |
| $31.80 | -0.01 | 0.0% | $31.98 | $31.98 | $31.64 | 14,500 | |
| $31.81 | +0.17 | +0.5% | $31.89 | $31.95 | $31.81 | 24,276 | |
| $31.64 | +0.17 | +0.5% | $31.54 | $31.73 | $31.51 | 23,306 | |
| $31.47 | +0.225 | +0.7% | $31.98 | $31.98 | $31.39 | 13,000 | |
| $31.25 | +0.035 | +0.1% | $31.24 | $31.26 | $31.04 | 24,600 | |
| $31.21 | -0.021 | -0.1% | $31.39 | $31.41 | $31.17 | 30,600 | |
| $31.23 | -0.039 | -0.1% | $31.28 | $31.43 | $31.16 | 13,900 | |
| $31.27 | -0.285 | -0.9% | $31.38 | $31.43 | $31.27 | 22,300 | |
| $31.56 | +0.205 | +0.7% | $31.48 | $31.56 | $31.34 | 20,700 | |
| $31.35 | 0.00 | 0.0% | $31.30 | $31.42 | $31.20 | 91,900 | |
| $31.35 | -0.27 | -0.9% | $31.63 | $31.63 | $31.33 | 21,500 | |
| $31.62 | 0.00 | 0.0% | $31.63 | $31.65 | $31.60 | 52,200 | |
| $31.62 | +0.47 | +1.5% | $31.35 | $31.66 | $31.35 | 148,400 | |
| $31.15 | +0.07 | +0.2% | $31.06 | $31.15 | $31.00 | 11,900 | |
| $31.08 | +0.31 | +1.0% | $31.11 | $31.12 | $31.00 | 33,296 | |
| $30.77 | -0.111 | -0.4% | $31.03 | $31.03 | $30.62 | 10,000 | |
| $30.88 | -0.149 | -0.5% | $30.95 | $30.99 | $30.85 | 19,900 | |
| $31.03 | -0.17 | -0.5% | $31.00 | $31.11 | $30.94 | 22,700 | |
| $31.20 | +0.293 | +0.9% | $31.22 | $31.27 | $31.20 | 36,900 | |
| $30.91 | -0.194 | -0.6% | $30.90 | $30.99 | $30.87 | 44,900 | |
| $31.10 | -0.139 | -0.4% | $31.14 | $31.16 | $31.05 | 12,300 | |
| $31.24 | -0.183 | -0.6% | $31.42 | $31.42 | $31.24 | 12,400 | |
| $31.42 | -0.096 | -0.3% | $31.52 | $31.52 | $31.36 | 56,900 | |
| $31.52 | +0.319 | +1.0% | $31.37 | $31.55 | $31.31 | 55,400 | |
| $31.20 | +0.16 | +0.5% | $31.07 | $31.27 | $31.07 | 4,806 | |
| $31.04 | -0.23 | -0.7% | $31.04 | $31.19 | $30.99 | 19,311 | |
| $31.27 | -0.12 | -0.4% | $31.36 | $31.36 | $31.18 | 41,425 | |
| $31.39 | -0.06 | -0.2% | $31.49 | $31.59 | $31.36 | 69,300 | |
| $31.45 | +0.23 | +0.7% | $31.39 | $31.50 | $31.35 | 38,100 | |
| $31.22 | -0.05 | -0.2% | $31.22 | $31.28 | $31.16 | 17,200 | |
| $31.27 | +0.10 | +0.3% | $31.29 | $31.29 | $31.15 | 34,530 | |
| $31.17 | -0.08 | -0.3% | $31.24 | $31.24 | $31.08 | 19,366 | |
| $31.25 | +0.17 | +0.5% | $31.28 | $31.28 | $31.17 | 10,400 | |
| $31.08 | -0.274 | -0.9% | $31.25 | $31.31 | $31.08 | 15,800 | |
| $31.35 | +0.044 | +0.1% | $31.37 | $31.46 | $31.35 | 25,800 | |
| $31.31 | -0.213 | -0.7% | $31.38 | $31.38 | $31.29 | 17,884 | |
| $31.52 | -0.14 | -0.4% | $31.70 | $31.70 | $31.52 | 12,311 | |
| $31.66 | -0.057 | -0.2% | $31.71 | $31.75 | $31.64 | 12,300 | |
| $31.72 | +0.19 | +0.6% | $31.55 | $31.76 | $31.55 | 68,200 | |
| $31.53 | +0.09 | +0.3% | $31.55 | $31.55 | $31.47 | 16,300 | |
| $31.44 | -0.09 | -0.3% | $31.57 | $31.57 | $31.40 | 64,920 | |
| $31.53 | -0.01 | 0.0% | $31.55 | $31.61 | $31.49 | 114,721 | |
| $31.54 | +0.182 | +0.6% | $31.46 | $31.56 | $31.42 | 147,100 | |
| $31.36 | -0.032 | -0.1% | $31.42 | $31.48 | $31.32 | 30,500 | |
| $31.39 | -0.10 | -0.3% | $31.66 | $31.68 | $31.39 | 29,400 | |
| $31.49 | +0.56 | +1.8% | $31.04 | $31.51 | $31.04 | 36,000 | |
| $30.93 | +0.43 | +1.4% | $30.60 | $30.94 | $30.60 | 44,400 | |
| $30.50 | +0.255 | +0.8% | $30.41 | $30.54 | $30.12 | 30,600 | |
| $30.25 | +0.455 | +1.5% | $30.02 | $30.27 | $29.96 | 30,700 |
- Ticker
- CBOE:XDIV
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill S&P 500 Accumulating ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill S&P 500 Accumulating ETF.