Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
49.31
-0.84 (-1.67%)
At close: Feb 21, 2025, 4:00 PM
49.50
+0.19 (0.39%)
After-hours: Feb 21, 2025, 7:40 PM EST
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.13 | 50.13 | 49.26 | 49.31 | 49.31 | -1.67% | 435,938 |
| Feb 20, 2025 | 50.26 | 50.26 | 49.86 | 50.15 | 50.15 | -0.71% | 297,717 |
| Feb 19, 2025 | 50.32 | 50.54 | 50.29 | 50.51 | 50.29 | 0.16% | 261,396 |
| Feb 18, 2025 | 50.48 | 50.48 | 50.22 | 50.43 | 50.21 | 0.18% | 407,315 |
| Feb 14, 2025 | 50.30 | 50.40 | 50.26 | 50.34 | 50.12 | 0.16% | 204,847 |
| Feb 13, 2025 | 50.01 | 50.29 | 49.98 | 50.26 | 50.04 | 0.14% | 178,505 |
| Feb 12, 2025 | 49.92 | 50.20 | 49.82 | 50.19 | 49.74 | -0.38% | 240,316 |
| Feb 11, 2025 | 50.18 | 50.38 | 50.16 | 50.38 | 49.93 | 0.12% | 151,857 |
| Feb 10, 2025 | 50.21 | 50.34 | 50.09 | 50.32 | 49.87 | 0.70% | 252,937 |
| Feb 7, 2025 | 50.47 | 50.50 | 49.91 | 49.97 | 49.52 | -0.83% | 339,115 |
| Feb 6, 2025 | 50.32 | 50.39 | 50.09 | 50.39 | 49.94 | - | 160,580 |
| Feb 5, 2025 | 50.17 | 50.39 | 49.96 | 50.39 | 49.76 | 0.34% | 316,433 |
| Feb 4, 2025 | 49.97 | 50.22 | 49.88 | 50.22 | 49.59 | 0.72% | 261,268 |
| Feb 3, 2025 | 49.40 | 49.90 | 49.30 | 49.86 | 49.24 | -0.68% | 559,409 |
| Jan 31, 2025 | 50.57 | 50.72 | 50.15 | 50.20 | 49.57 | -0.42% | 242,709 |
| Jan 30, 2025 | 50.27 | 50.42 | 50.02 | 50.41 | 49.78 | 0.16% | 172,133 |
| Jan 29, 2025 | 50.51 | 50.52 | 50.08 | 50.33 | 49.45 | -0.40% | 247,042 |
| Jan 28, 2025 | 50.36 | 50.55 | 50.04 | 50.53 | 49.65 | 0.62% | 210,185 |
| Jan 27, 2025 | 49.96 | 50.22 | 49.84 | 50.22 | 49.34 | -1.26% | 384,248 |
| Jan 24, 2025 | 51.07 | 51.11 | 50.82 | 50.86 | 49.97 | -0.41% | 188,414 |
| Jan 23, 2025 | 50.98 | 51.09 | 50.85 | 51.07 | 50.18 | -0.21% | 141,704 |
| Jan 22, 2025 | 51.11 | 51.25 | 51.02 | 51.18 | 50.08 | 0.69% | 185,630 |
| Jan 21, 2025 | 50.78 | 50.84 | 50.53 | 50.83 | 49.74 | 0.79% | 340,057 |
| Jan 17, 2025 | 50.31 | 50.48 | 50.17 | 50.43 | 49.34 | 1.14% | 232,313 |
| Jan 16, 2025 | 50.05 | 50.06 | 49.77 | 49.86 | 48.79 | -0.87% | 210,120 |
| Jan 15, 2025 | 50.05 | 50.34 | 49.95 | 50.30 | 48.86 | 1.90% | 219,815 |
| Jan 14, 2025 | 49.48 | 49.50 | 49.04 | 49.36 | 47.94 | 0.26% | 330,174 |
| Jan 13, 2025 | 48.92 | 49.24 | 48.82 | 49.23 | 47.82 | -0.32% | 292,291 |
| Jan 10, 2025 | 49.66 | 49.86 | 49.10 | 49.39 | 47.97 | -1.16% | 215,971 |
| Jan 8, 2025 | 49.95 | 50.00 | 49.63 | 49.97 | 48.54 | -0.20% | 203,015 |
| Jan 7, 2025 | 50.79 | 50.81 | 49.90 | 50.07 | 48.45 | -1.07% | 215,446 |
| Jan 6, 2025 | 50.72 | 50.88 | 50.51 | 50.61 | 48.97 | 0.74% | 252,779 |
| Jan 3, 2025 | 49.96 | 50.25 | 49.91 | 50.24 | 48.61 | 1.09% | 207,254 |
| Jan 2, 2025 | 50.14 | 50.17 | 49.38 | 49.70 | 48.09 | -0.92% | 208,726 |
| Dec 31, 2024 | 50.38 | 50.42 | 50.00 | 50.16 | 48.21 | 0.10% | 236,554 |
| Dec 30, 2024 | 50.10 | 50.25 | 49.79 | 50.11 | 48.16 | -1.09% | 331,351 |
| Dec 27, 2024 | 50.91 | 50.91 | 50.30 | 50.66 | 48.69 | -0.94% | 227,462 |
| Dec 26, 2024 | 51.04 | 51.18 | 50.94 | 51.14 | 49.15 | -1.18% | 185,425 |
| Dec 24, 2024 | 51.56 | 51.82 | 51.52 | 51.75 | 49.16 | 0.27% | 195,859 |
| Dec 23, 2024 | 51.25 | 51.61 | 51.00 | 51.61 | 49.02 | 0.80% | 236,327 |
| Dec 20, 2024 | 50.95 | 51.22 | 50.74 | 51.20 | 48.63 | 0.25% | 262,409 |
| Dec 19, 2024 | 51.52 | 51.63 | 51.05 | 51.07 | 48.51 | -1.28% | 241,415 |
| Dec 18, 2024 | 53.21 | 53.31 | 51.66 | 51.73 | 48.53 | -2.73% | 371,449 |
| Dec 17, 2024 | 53.19 | 53.25 | 53.04 | 53.18 | 49.89 | -0.39% | 127,475 |
| Dec 16, 2024 | 53.28 | 53.41 | 53.19 | 53.39 | 50.08 | 0.51% | 194,959 |
| Dec 13, 2024 | 53.30 | 53.31 | 52.96 | 53.12 | 49.83 | 0.04% | 163,716 |
| Dec 12, 2024 | 53.31 | 53.32 | 53.02 | 53.10 | 49.81 | -0.77% | 138,819 |
| Dec 11, 2024 | 53.40 | 53.53 | 53.33 | 53.51 | 50.05 | 0.73% | 136,923 |
| Dec 10, 2024 | 53.36 | 53.38 | 53.06 | 53.12 | 49.69 | -0.19% | 182,876 |
| Dec 9, 2024 | 53.45 | 53.57 | 53.21 | 53.22 | 49.78 | -0.62% | 215,403 |
| Dec 6, 2024 | 53.48 | 53.59 | 53.43 | 53.55 | 50.09 | 0.41% | 146,193 |
| Dec 5, 2024 | 53.39 | 53.54 | 53.33 | 53.33 | 49.88 | -0.66% | 143,094 |
| Dec 4, 2024 | 53.45 | 53.73 | 53.45 | 53.69 | 50.00 | 0.67% | 206,149 |
| Dec 3, 2024 | 53.35 | 53.41 | 53.25 | 53.33 | 49.66 | -0.04% | 169,834 |
| Dec 2, 2024 | 53.25 | 53.38 | 53.16 | 53.35 | 49.68 | 0.55% | 220,359 |
| Nov 29, 2024 | 52.95 | 53.13 | 52.94 | 53.06 | 49.41 | 0.21% | 131,226 |
| Nov 27, 2024 | 53.20 | 53.20 | 52.82 | 52.95 | 49.31 | -0.64% | 169,689 |
| Nov 26, 2024 | 53.15 | 53.33 | 53.06 | 53.29 | 49.45 | 0.49% | 199,164 |
| Nov 25, 2024 | 53.11 | 53.28 | 52.85 | 53.03 | 49.21 | 0.42% | 271,561 |
| Nov 22, 2024 | 52.59 | 52.84 | 52.58 | 52.81 | 49.01 | 0.40% | 214,923 |
| Nov 21, 2024 | 52.50 | 52.66 | 52.05 | 52.60 | 48.81 | 0.21% | 190,973 |
| Nov 20, 2024 | 52.64 | 52.74 | 52.03 | 52.49 | 48.47 | -0.08% | 213,537 |
| Nov 19, 2024 | 52.47 | 52.55 | 52.25 | 52.53 | 48.51 | -0.11% | 212,533 |
| Nov 18, 2024 | 52.52 | 52.61 | 52.40 | 52.59 | 48.57 | 0.19% | 235,399 |
| Nov 15, 2024 | 52.73 | 52.78 | 52.30 | 52.49 | 48.47 | -1.17% | 322,234 |
| Nov 14, 2024 | 53.40 | 53.49 | 53.01 | 53.11 | 49.05 | -1.06% | 134,007 |
| Nov 13, 2024 | 53.67 | 53.76 | 53.50 | 53.68 | 49.32 | 0.11% | 233,946 |
| Nov 12, 2024 | 53.62 | 53.71 | 53.36 | 53.62 | 49.26 | - | 188,646 |
| Nov 11, 2024 | 53.74 | 53.78 | 53.53 | 53.62 | 49.26 | 0.09% | 259,895 |
| Nov 8, 2024 | 53.38 | 53.64 | 53.37 | 53.57 | 49.22 | 0.34% | 169,534 |
| Nov 7, 2024 | 53.00 | 53.39 | 53.00 | 53.39 | 49.05 | 0.62% | 125,751 |
| Nov 6, 2024 | 52.79 | 53.20 | 52.58 | 53.06 | 48.55 | 2.43% | 262,290 |
| Nov 5, 2024 | 51.53 | 51.80 | 51.53 | 51.80 | 47.40 | 0.58% | 117,772 |
| Nov 4, 2024 | 51.63 | 51.63 | 51.31 | 51.50 | 47.13 | -0.12% | 246,019 |
| Nov 1, 2024 | 51.50 | 51.67 | 51.46 | 51.56 | 47.18 | 0.41% | 125,876 |
| Oct 31, 2024 | 51.96 | 51.96 | 51.29 | 51.35 | 46.99 | -1.93% | 233,212 |
| Oct 30, 2024 | 52.49 | 52.58 | 52.31 | 52.36 | 47.77 | -0.21% | 200,929 |
| Oct 29, 2024 | 52.27 | 52.49 | 52.15 | 52.47 | 47.87 | 0.19% | 130,731 |
| Oct 28, 2024 | 52.54 | 52.54 | 52.33 | 52.37 | 47.78 | 0.27% | 183,919 |
| Oct 25, 2024 | 52.38 | 52.50 | 52.13 | 52.23 | 47.65 | 0.13% | 135,089 |
| Oct 24, 2024 | 52.23 | 52.23 | 51.88 | 52.16 | 47.59 | -0.23% | 120,527 |
| Oct 23, 2024 | 52.57 | 52.59 | 51.93 | 52.28 | 47.48 | -0.80% | 220,091 |
| Oct 22, 2024 | 52.63 | 52.71 | 52.48 | 52.70 | 47.86 | -0.17% | 121,765 |
| Oct 21, 2024 | 52.72 | 52.83 | 52.52 | 52.79 | 47.94 | -0.02% | 150,330 |
| Oct 18, 2024 | 52.77 | 52.80 | 52.64 | 52.80 | 47.95 | 0.31% | 138,032 |
| Oct 17, 2024 | 52.85 | 52.87 | 52.62 | 52.64 | 47.80 | -0.37% | 107,178 |
| Oct 16, 2024 | 52.72 | 52.83 | 52.58 | 52.83 | 47.78 | 0.23% | 99,894 |
| Oct 15, 2024 | 53.04 | 53.08 | 52.58 | 52.71 | 47.67 | -0.53% | 177,894 |
| Oct 14, 2024 | 52.72 | 52.99 | 52.69 | 52.99 | 47.93 | 0.74% | 171,892 |
| Oct 11, 2024 | 52.49 | 52.70 | 52.49 | 52.60 | 47.57 | 0.27% | 149,993 |
| Oct 10, 2024 | 52.31 | 52.55 | 52.30 | 52.46 | 47.45 | -0.55% | 123,278 |
| Oct 9, 2024 | 52.61 | 52.75 | 52.53 | 52.75 | 47.53 | 0.23% | 166,270 |
| Oct 8, 2024 | 52.32 | 52.65 | 52.26 | 52.63 | 47.42 | 0.98% | 138,174 |
| Oct 7, 2024 | 52.42 | 52.43 | 52.03 | 52.12 | 46.96 | -0.82% | 179,803 |
| Oct 4, 2024 | 52.38 | 52.55 | 52.09 | 52.55 | 47.35 | 0.94% | 141,435 |
| Oct 3, 2024 | 52.02 | 52.15 | 51.87 | 52.06 | 46.90 | -0.42% | 81,990 |
| Oct 2, 2024 | 52.07 | 52.37 | 52.01 | 52.28 | 46.90 | -0.02% | 181,490 |
| Oct 1, 2024 | 52.73 | 52.73 | 52.05 | 52.29 | 46.91 | -0.83% | 163,779 |
| Sep 30, 2024 | 52.50 | 52.90 | 52.43 | 52.73 | 47.30 | 0.06% | 132,468 |
| Sep 27, 2024 | 52.78 | 52.86 | 52.60 | 52.70 | 47.27 | 0.23% | 134,123 |