Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
43.57
-0.17 (-0.39%)
Sep 5, 2025, 3:12 PM - Market open
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.90 | 43.95 | 43.37 | 43.55 | - | -0.45% | 284,488 |
| Sep 4, 2025 | 43.57 | 43.75 | 43.54 | 43.74 | 43.74 | -0.02% | 220,188 |
| Sep 3, 2025 | 43.70 | 43.76 | 43.53 | 43.75 | 43.54 | 0.55% | 304,715 |
| Sep 2, 2025 | 43.34 | 43.51 | 43.14 | 43.51 | 43.30 | -0.66% | 536,983 |
| Aug 29, 2025 | 43.97 | 44.04 | 43.68 | 43.80 | 43.59 | -0.61% | 203,103 |
| Aug 28, 2025 | 43.97 | 44.07 | 43.80 | 44.07 | 43.86 | -0.07% | 443,913 |
| Aug 27, 2025 | 43.99 | 44.13 | 43.95 | 44.10 | 43.68 | 0.25% | 274,395 |
| Aug 26, 2025 | 43.85 | 43.99 | 43.80 | 43.99 | 43.57 | 0.30% | 269,802 |
| Aug 25, 2025 | 43.93 | 44.04 | 43.84 | 43.86 | 43.44 | -0.41% | 286,243 |
| Aug 22, 2025 | 43.66 | 44.05 | 43.62 | 44.04 | 43.62 | 1.29% | 433,354 |
| Aug 21, 2025 | 43.49 | 43.56 | 43.37 | 43.48 | 43.06 | -0.87% | 533,217 |
| Aug 20, 2025 | 43.92 | 43.92 | 43.52 | 43.86 | 43.19 | -0.20% | 619,899 |
| Aug 19, 2025 | 44.14 | 44.20 | 43.86 | 43.95 | 43.28 | -0.48% | 206,168 |
| Aug 18, 2025 | 44.13 | 44.20 | 44.08 | 44.16 | 43.48 | 0.02% | 286,753 |
| Aug 15, 2025 | 44.26 | 44.28 | 44.08 | 44.15 | 43.47 | -0.19% | 184,539 |
| Aug 14, 2025 | 44.04 | 44.30 | 44.03 | 44.24 | 43.56 | -0.57% | 137,392 |
| Aug 13, 2025 | 44.49 | 44.54 | 44.35 | 44.49 | 43.56 | 0.38% | 179,486 |
| Aug 12, 2025 | 44.09 | 44.33 | 44.06 | 44.32 | 43.39 | 0.86% | 297,659 |
| Aug 11, 2025 | 44.00 | 44.10 | 43.88 | 43.94 | 43.02 | -0.14% | 170,571 |
| Aug 8, 2025 | 43.84 | 44.00 | 43.79 | 44.00 | 43.08 | 0.70% | 125,257 |
| Aug 7, 2025 | 43.99 | 44.03 | 43.47 | 43.70 | 42.78 | -0.59% | 181,397 |
| Aug 6, 2025 | 43.83 | 43.96 | 43.74 | 43.96 | 42.79 | 0.54% | 240,414 |
| Aug 5, 2025 | 43.93 | 44.00 | 43.65 | 43.72 | 42.56 | -0.41% | 192,518 |
| Aug 4, 2025 | 43.58 | 43.92 | 43.58 | 43.90 | 42.73 | 1.34% | 257,664 |
| Aug 1, 2025 | 43.60 | 43.66 | 43.17 | 43.32 | 42.17 | -1.59% | 359,412 |
| Jul 31, 2025 | 44.55 | 44.55 | 43.94 | 44.02 | 42.85 | -0.88% | 316,553 |
| Jul 30, 2025 | 44.48 | 44.54 | 44.22 | 44.41 | 42.98 | - | 235,359 |
| Jul 29, 2025 | 44.58 | 44.63 | 44.36 | 44.41 | 42.98 | -0.25% | 165,696 |
| Jul 28, 2025 | 44.55 | 44.55 | 44.43 | 44.52 | 43.09 | 0.11% | 229,135 |
| Jul 25, 2025 | 44.38 | 44.48 | 44.35 | 44.47 | 43.04 | 0.34% | 132,426 |
| Jul 24, 2025 | 44.32 | 44.37 | 44.26 | 44.32 | 42.89 | -0.40% | 160,746 |
| Jul 23, 2025 | 44.40 | 44.51 | 44.30 | 44.50 | 42.82 | 0.61% | 249,563 |
| Jul 22, 2025 | 44.25 | 44.29 | 44.05 | 44.23 | 42.56 | 0.05% | 160,060 |
| Jul 21, 2025 | 44.15 | 44.32 | 44.15 | 44.21 | 42.54 | 0.25% | 355,244 |
| Jul 18, 2025 | 44.20 | 44.20 | 44.03 | 44.10 | 42.44 | 0.05% | 281,665 |
| Jul 17, 2025 | 43.91 | 44.09 | 43.91 | 44.08 | 42.42 | -0.23% | 132,620 |
| Jul 16, 2025 | 44.09 | 44.21 | 43.76 | 44.18 | 42.27 | 0.41% | 284,875 |
| Jul 15, 2025 | 44.32 | 44.37 | 44.00 | 44.00 | 42.10 | -0.34% | 158,983 |
| Jul 14, 2025 | 44.07 | 44.16 | 43.97 | 44.15 | 42.24 | 0.14% | 303,868 |
| Jul 11, 2025 | 43.98 | 44.10 | 43.89 | 44.09 | 42.18 | -0.22% | 208,947 |
| Jul 10, 2025 | 44.07 | 44.19 | 44.01 | 44.19 | 42.27 | -0.33% | 180,673 |
| Jul 9, 2025 | 44.24 | 44.33 | 44.14 | 44.33 | 42.17 | 0.64% | 205,150 |
| Jul 8, 2025 | 44.11 | 44.12 | 43.97 | 44.05 | 41.90 | 0.05% | 171,554 |
| Jul 7, 2025 | 44.22 | 44.23 | 43.83 | 44.03 | 41.88 | -0.72% | 268,013 |
| Jul 3, 2025 | 44.24 | 44.37 | 44.21 | 44.35 | 42.19 | 0.61% | 183,236 |
| Jul 2, 2025 | 44.00 | 44.08 | 43.91 | 44.08 | 41.93 | -0.34% | 184,441 |
| Jul 1, 2025 | 44.14 | 44.23 | 44.07 | 44.23 | 41.84 | 0.07% | 392,905 |
| Jun 30, 2025 | 44.11 | 44.25 | 44.02 | 44.20 | 41.81 | 0.50% | 264,692 |
| Jun 27, 2025 | 43.81 | 44.00 | 43.74 | 43.98 | 41.60 | 0.53% | 526,928 |
| Jun 26, 2025 | 43.65 | 43.75 | 43.53 | 43.75 | 41.39 | -0.07% | 176,059 |