XBOX
Roundhill Ultra Short Duration No Dividend Target ETF
stockBATSETF
At CloseOct 2, 2026 11:24:24 AM EDT
101.16USD+0.020%(+0.02)2,017
101.17Bid104.37Ask3.20SpreadXBOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 101.16 | 101.17 | 101.15 | 101.15 | +0.040% | 41,636 | 0.000% |
| 2026-10-01 | 101.12 | 101.14 | 101.11 | 101.11 | 0.000% | 34,586 | +0.040% |
| 2026-09-30 | 101.11 | 101.13 | 101.11 | 101.11 | +0.010% | 13,671 | +0.040% |
| 2026-09-29 | 101.12 | 101.14 | 101.10 | 101.10 | +0.010% | 92,205 | +0.049% |
| 2026-09-28 | 101.13 | 101.16 | 101.09 | 101.09 | -0.020% | 55,607 | +0.059% |
| 2026-09-25 | 101.16 | 101.18 | 101.11 | 101.11 | +0.020% | 10,577 | +0.040% |
| 2026-09-24 | 101.14 | 101.15 | 101.09 | 101.09 | +0.030% | 6,280 | +0.059% |
| 2026-09-23 | 101.06 | 101.12 | 101.06 | 101.06 | +0.020% | 14,431 | +0.089% |
| 2026-09-22 | 101.05 | 101.13 | 101.04 | 101.04 | +0.010% | 58,469 | +0.109% |
| 2026-09-21 | 101.04 | 101.05 | 101.03 | 101.03 | +0.169% | 24,447 | +0.119% |
| 2026-09-18 | 101.11 | 101.16 | 100.80 | 100.86 | -0.129% | 911,912 | +0.288% |
| 2026-09-17 | 100.99 | 101.06 | 100.99 | 100.99 | +0.010% | 15,050 | +0.158% |
| 2026-09-16 | 101.00 | 101.05 | 100.98 | 100.98 | +0.010% | 12,977 | +0.168% |
| 2026-09-15 | 101.03 | 101.03 | 100.96 | 100.97 | +0.010% | 7,674 | +0.178% |
| 2026-09-14 | 100.91 | 101.01 | 100.91 | 100.96 | +0.020% | 21,585 | +0.188% |
| 2026-09-11 | 100.95 | 100.96 | 100.94 | 100.94 | +0.050% | 25,060 | +0.208% |
| 2026-09-10 | 100.90 | 100.93 | 100.87 | 100.89 | +0.030% | 27,395 | +0.258% |
| 2026-09-09 | 100.88 | 100.91 | 100.86 | 100.86 | +0.010% | 20,886 | +0.288% |
| 2026-09-08 | 100.88 | 100.90 | 100.85 | 100.85 | +0.010% | 26,920 | +0.297% |
| 2026-09-04 | 100.89 | 100.90 | 100.84 | 100.84 | -0.010% | 51,703 | +0.307% |
| 2026-09-03 | 100.88 | 100.90 | 100.85 | 100.85 | +0.040% | 56,380 | +0.297% |
| 2026-09-02 | 100.97 | 100.97 | 100.81 | 100.81 | +0.030% | 6,722 | +0.337% |
| 2026-09-01 | 100.81 | 100.84 | 100.78 | 100.78 | +0.010% | 70,727 | +0.367% |
| 2026-08-31 | 100.83 | 100.84 | 100.77 | 100.77 | -0.020% | 23,406 | +0.377% |
| 2026-08-28 | 100.86 | 100.87 | 100.79 | 100.79 | +0.050% | 15,192 | +0.357% |
| 2026-08-27 | 100.77 | 100.85 | 100.73 | 100.74 | +0.040% | 28,802 | +0.407% |
| 2026-08-26 | 100.83 | 100.83 | 100.70 | 100.70 | -0.119% | 32,948 | +0.447% |
| 2026-08-25 | 100.81 | 100.83 | 100.71 | 100.82 | +0.020% | 31,035 | +0.327% |
| 2026-08-24 | 100.70 | 100.81 | 100.70 | 100.80 | +0.099% | 76,550 | +0.347% |
| 2026-08-21 | 100.77 | 100.77 | 100.70 | 100.70 | +0.080% | 2,611 | +0.447% |
| 2026-08-20 | 100.69 | 100.70 | 100.62 | 100.62 | -0.020% | 37,683 | +0.527% |
| 2026-08-19 | 100.65 | 100.68 | 100.64 | 100.64 | +0.050% | 57,475 | +0.507% |
| 2026-08-18 | 100.63 | 100.66 | 100.59 | 100.59 | +0.010% | 61,908 | +0.557% |
| 2026-08-17 | 100.62 | 100.65 | 100.58 | 100.58 | 0.000% | 80,264 | +0.567% |
| 2026-08-14 | 100.61 | 100.64 | 100.58 | 100.58 | +0.010% | 41,669 | +0.567% |
| 2026-08-13 | 100.61 | 100.61 | 100.54 | 100.57 | +0.040% | 71,092 | +0.577% |
| 2026-08-12 | 100.64 | 100.66 | 100.52 | 100.53 | 0.000% | 62,551 | +0.617% |
| 2026-08-11 | 100.56 | 100.58 | 100.52 | 100.53 | 0.000% | 56,511 | +0.617% |
| 2026-08-10 | 100.55 | 100.55 | 100.52 | 100.53 | +0.010% | 59,254 | +0.617% |
| 2026-08-07 | 100.53 | 100.55 | 100.50 | 100.52 | +0.030% | 52,477 | +0.627% |
| 2026-08-06 | 100.50 | 100.60 | 100.49 | 100.49 | +0.020% | 51,400 | +0.657% |
| 2026-08-05 | 100.49 | 100.63 | 100.47 | 100.47 | -0.060% | 61,043 | +0.677% |
| 2026-08-04 | 100.58 | 100.69 | 100.48 | 100.53 | -0.189% | 125,867 | +0.617% |
| 2026-08-03 | 100.61 | 100.84 | 100.26 | 100.72 | +0.279% | 65,859 | +0.427% |
| 2026-07-31 | 100.59 | 100.59 | 100.44 | 100.44 | +0.020% | 58,436 | +0.707% |
| 2026-07-30 | 100.43 | 100.57 | 100.41 | 100.42 | +0.410% | 109,772 | +0.727% |
| 2026-07-29 | 100.41 | 100.42 | 100.01 | 100.01 | -0.388% | 50,025 | +1.140% |
| 2026-07-28 | 100.39 | 100.50 | 100.39 | 100.40 | +0.010% | 36,056 | +0.747% |
| 2026-07-27 | 100.48 | 100.58 | 100.38 | 100.39 | +0.020% | 74,792 | +0.757% |
| 2026-07-24 | 100.39 | 100.41 | 100.37 | 100.37 | +0.040% | 2,709 | +0.777% |
| 2026-07-23 | 100.34 | 100.44 | 100.31 | 100.33 | -0.050% | 166,309 | +0.817% |
| 2026-07-22 | 100.37 | 100.42 | 100.36 | 100.38 | -0.020% | 35,990 | +0.767% |
| 2026-07-21 | 100.29 | 100.40 | 100.27 | 100.40 | +0.140% | 1,126,904 | +0.747% |
| 2026-07-20 | 100.29 | 100.31 | 100.26 | 100.26 | 0.000% | 57,376 | +0.888% |
| 2026-07-17 | 100.28 | 100.28 | 100.25 | 100.26 | +0.020% | 101,597 | +0.888% |
| 2026-07-16 | 100.34 | 100.47 | 100.24 | 100.24 | -0.005% | 11,478 | +0.908% |
| 2026-07-15 | 100.24 | 100.28 | 100.23 | 100.25 | +0.015% | 7,211 | +0.903% |
| 2026-07-14 | 100.35 | 100.35 | 100.22 | 100.23 | +0.030% | 2,964 | +0.918% |
| 2026-07-13 | 100.49 | 100.63 | 100.20 | 100.20 | +0.010% | 37,826 | +0.948% |
| 2026-07-10 | 100.21 | 100.36 | 100.19 | 100.19 | +0.040% | 29,665 | +0.958% |
| 2026-07-09 | 100.17 | 100.30 | 100.15 | 100.15 | 0.000% | 65,505 | +0.999% |
| 2026-07-08 | 100.16 | 100.16 | 100.14 | 100.15 | +0.020% | 12,254 | +0.999% |
| 2026-07-07 | 100.15 | 100.15 | 100.13 | 100.13 | +0.040% | 4,955 | +1.019% |
| 2026-07-06 | 100.30 | 100.32 | 100.08 | 100.09 | -0.020% | 14,880 | +1.059% |
| 2026-07-02 | 100.17 | 100.19 | 100.11 | 100.11 | +0.030% | 129,974 | +1.039% |
| 2026-07-01 | 100.11 | 100.34 | 100.00 | 100.08 | +0.015% | 88,617 | +1.069% |
| 2026-06-30 | 100.05 | 100.08 | 100.05 | 100.06 | +0.105% | 16,037 | +1.084% |
| 2026-06-29 | 99.99 | 100.14 | 99.96 | 99.96 | +0.050% | 82,111 | +1.190% |
| 2026-06-26 | 100.00 | 100.27 | 99.91 | 99.91 | +0.030% | 138,429 | +1.241% |
| 2026-06-25 | 100.21 | 100.30 | 99.88 | 99.88 | -0.135% | 187,566 | +1.272% |
| 2026-06-24 | 100.18 | 100.20 | 100.01 | 100.01 | +0.015% | 10,461 | +1.135% |
| 2026-06-23 | 100.18 | 100.18 | 100.00 | 100.00 | +0.160% | 6,425 | +1.150% |
| 2026-06-22 | 100.08 | 100.10 | 99.84 | 99.84 | -0.100% | 8,691 | +1.312% |
| 2026-06-18 | 99.88 | 99.95 | 99.82 | 99.94 | +0.150% | 16,418 | +1.211% |
| 2026-06-17 | 99.86 | 99.86 | 99.71 | 99.79 | +0.010% | 105,359 | +1.363% |
| 2026-06-16 | 99.82 | 99.82 | 99.78 | 99.78 | 0.000% | 25,309 | +1.373% |
| 2026-06-15 | 99.79 | 99.79 | 99.77 | 99.78 | +0.020% | 2,494 | +1.373% |
| 2026-06-12 | 99.91 | 99.91 | 99.76 | 99.76 | +0.015% | 28,809 | +1.393% |
| 2026-06-11 | 99.80 | 99.80 | 99.65 | 99.75 | +0.025% | 118,156 | +1.409% |
| 2026-06-10 | 100.06 | 100.06 | 99.64 | 99.72 | 0.000% | 21,288 | +1.434% |
| 2026-06-09 | 99.72 | 99.73 | 99.71 | 99.72 | +0.050% | 68,083 | +1.434% |
| 2026-06-08 | 99.66 | 99.69 | 99.66 | 99.67 | +0.020% | 119,529 | +1.485% |
| 2026-06-05 | 99.71 | 99.71 | 99.59 | 99.65 | +0.151% | 122,757 | +1.505% |
| 2026-06-04 | 99.67 | 99.67 | 99.50 | 99.50 | -0.030% | 48,310 | +1.658% |
| 2026-06-03 | 99.69 | 99.70 | 99.43 | 99.53 | -0.080% | 553,600 | +1.628% |
| 2026-06-02 | 99.67 | 99.69 | 99.39 | 99.61 | -0.060% | 23,568 | +1.546% |
| 2026-06-01 | 99.67 | 99.67 | 99.60 | 99.67 | +0.010% | 83,171 | +1.485% |
| 2026-05-29 | 99.66 | 99.68 | 99.63 | 99.66 | +0.050% | 24,194 | +1.495% |
| 2026-05-28 | 99.63 | 99.64 | 99.61 | 99.61 | +0.020% | 6,771 | +1.546% |
| 2026-05-27 | 99.63 | 99.63 | 99.59 | 99.59 | +0.010% | 14,122 | +1.566% |
| 2026-05-26 | 99.61 | 99.61 | 99.58 | 99.58 | 0.000% | 35,471 | +1.577% |
| 2026-05-22 | 99.65 | 99.69 | 99.58 | 99.58 | +0.020% | 20,058 | +1.577% |
| 2026-05-21 | 99.61 | 99.61 | 99.54 | 99.56 | -0.014% | 9,381 | +1.597% |
| 2026-05-20 | 99.54 | 99.57 | 99.54 | 99.57 | +0.044% | 9,213 | +1.583% |
| 2026-05-19 | 99.55 | 99.55 | 99.53 | 99.53 | -0.000% | 32,734 | +1.628% |
| 2026-05-18 | 99.58 | 99.58 | 99.53 | 99.53 | -0.120% | 8,759 | +1.627% |
| 2026-05-15 | 99.54 | 99.69 | 99.53 | 99.65 | +0.123% | 9,239 | +1.505% |
| 2026-05-14 | 99.58 | 99.58 | 99.45 | 99.53 | +0.028% | 13,478 | +1.630% |
| 2026-05-13 | 99.48 | 99.50 | 99.46 | 99.50 | +0.060% | 7,619 | +1.658% |
| 2026-05-12 | 99.47 | 99.49 | 99.44 | 99.44 | -0.020% | 22,088 | +1.720% |
| 2026-05-11 | 99.48 | 99.55 | 99.44 | 99.46 | +0.010% | 14,457 | +1.699% |
| 2026-05-08 | 99.54 | 99.54 | 99.45 | 99.45 | +0.023% | 35,713 | +1.709% |
| 2026-05-07 | 99.42 | 99.44 | 99.42 | 99.43 | +0.008% | 4,188 | +1.732% |
| 2026-05-06 | 99.43 | 99.43 | 99.41 | 99.42 | 0.000% | 8,372 | +1.740% |
| 2026-05-05 | 99.40 | 99.42 | 99.40 | 99.42 | +0.050% | 5,770 | +1.740% |
| 2026-05-04 | 99.38 | 99.41 | 99.37 | 99.37 | -0.010% | 21,775 | +1.791% |
| 2026-05-01 | 99.39 | 99.40 | 99.38 | 99.38 | +0.040% | 11,216 | +1.781% |
| 2026-04-30 | 99.41 | 99.41 | 99.34 | 99.34 | -0.010% | 61,394 | +1.822% |
| 2026-04-29 | 99.35 | 99.37 | 99.35 | 99.35 | 0.000% | 6,856 | +1.812% |
| 2026-04-28 | 99.36 | 99.36 | 99.34 | 99.35 | -0.020% | 557,812 | +1.812% |
| 2026-04-27 | 99.39 | 99.41 | 99.36 | 99.37 | +0.050% | 2,352 | +1.791% |
| 2026-04-24 | 99.39 | 99.39 | 99.32 | 99.32 | +0.030% | 3,287 | +1.843% |
| 2026-04-23 | 99.39 | 99.39 | 99.29 | 99.29 | 0.000% | 20,207 | +1.873% |
| 2026-04-22 | 99.36 | 99.38 | 99.29 | 99.29 | +0.050% | 18,694 | +1.873% |
| 2026-04-21 | 99.25 | 99.34 | 99.24 | 99.24 | +0.010% | 24,065 | +1.925% |
| 2026-04-20 | 99.30 | 99.30 | 99.23 | 99.23 | -0.060% | 12,409 | +1.935% |
| 2026-04-17 | 99.21 | 99.30 | 99.21 | 99.29 | +0.081% | 36,012 | +1.873% |
| 2026-04-16 | 99.19 | 99.28 | 99.18 | 99.21 | +0.030% | 119,184 | +1.955% |
| 2026-04-15 | 99.14 | 99.20 | 99.09 | 99.18 | +0.121% | 115,783 | +1.986% |
| 2026-04-14 | 99.25 | 99.26 | 99.06 | 99.06 | -0.101% | 194,878 | +2.110% |
| 2026-04-13 | 99.15 | 99.29 | 99.11 | 99.16 | -0.121% | 39,211 | +2.007% |
| 2026-04-10 | 99.14 | 99.28 | 99.11 | 99.28 | +0.182% | 20,595 | +1.884% |
| 2026-04-09 | 99.10 | 99.25 | 99.10 | 99.10 | -0.040% | 27,051 | +2.069% |
| 2026-04-08 | 99.24 | 99.24 | 99.09 | 99.14 | +0.061% | 15,281 | +2.027% |
| 2026-04-07 | 99.08 | 99.19 | 99.08 | 99.08 | +0.030% | 26,861 | +2.089% |
| 2026-04-06 | 99.21 | 99.22 | 99.05 | 99.05 | -0.010% | 50,896 | +2.120% |
| 2026-04-02 | 99.05 | 99.20 | 99.05 | 99.06 | +0.040% | 32,466 | +2.110% |
| 2026-04-01 | 99.02 | 99.16 | 99.02 | 99.02 | +0.518% | 47,955 | +2.151% |
| 2026-03-31 | 99.01 | 99.23 | 98.51 | 98.51 | -0.495% | 46,389 | +2.680% |
| 2026-03-30 | 99.00 | 99.09 | 98.99 | 99.00 | +0.020% | 11,298 | +2.172% |
| 2026-03-27 | 98.98 | 99.07 | 98.75 | 98.98 | +0.284% | 23,743 | +2.192% |
| 2026-03-26 | 99.07 | 99.07 | 98.70 | 98.70 | -0.634% | 8,372 | +2.482% |
| 2026-03-25 | 99.04 | 99.34 | 99.00 | 99.33 | +0.354% | 8,144 | +1.832% |
| 2026-03-24 | 98.88 | 99.08 | 98.88 | 98.98 | +0.051% | 2,123 | +2.192% |
| 2026-03-23 | 99.03 | 99.03 | 98.93 | 98.93 | -0.010% | 3,200,816 | +2.244% |
| 2026-03-20 | 98.94 | 98.94 | 98.94 | 98.94 | +0.066% | 15 | +2.234% |
| 2026-03-19 | 98.88 | 98.88 | 98.88 | 98.88 | -0.045% | 22 | +2.301% |
| 2026-03-18 | 98.98 | 98.98 | 98.92 | 98.92 | 0.000% | 107 | +2.254% |