Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
45.08
-0.25 (-0.55%)
Mar 31, 2025, 11:59 AM EDT - Market open
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.83 | 44.95 | 44.60 | 44.95 | - | -0.84% | - |
| Mar 28, 2025 | 46.05 | 46.05 | 45.26 | 45.33 | 45.33 | -1.67% | 169,672 |
| Mar 27, 2025 | 46.12 | 46.27 | 45.90 | 46.10 | 46.10 | -0.71% | 91,026 |
| Mar 26, 2025 | 46.98 | 47.02 | 46.29 | 46.43 | 46.22 | -1.15% | 171,360 |
| Mar 25, 2025 | 46.97 | 47.02 | 46.82 | 46.97 | 46.76 | 0.31% | 151,491 |
| Mar 24, 2025 | 46.54 | 46.88 | 46.47 | 46.83 | 46.61 | 1.73% | 191,357 |
| Mar 21, 2025 | 45.61 | 46.04 | 45.48 | 46.03 | 45.82 | 0.09% | 144,199 |
| Mar 20, 2025 | 45.75 | 46.08 | 45.66 | 45.99 | 45.78 | -0.63% | 90,272 |
| Mar 19, 2025 | 45.86 | 46.37 | 45.83 | 46.28 | 45.75 | 1.05% | 111,751 |
| Mar 18, 2025 | 46.09 | 46.09 | 45.61 | 45.80 | 45.27 | -0.84% | 119,247 |
| Mar 17, 2025 | 45.82 | 46.34 | 45.81 | 46.19 | 45.66 | 0.81% | 141,167 |
| Mar 14, 2025 | 45.28 | 45.88 | 45.27 | 45.82 | 45.29 | 2.03% | 153,420 |
| Mar 13, 2025 | 45.59 | 45.61 | 44.79 | 44.91 | 44.39 | -1.91% | 229,260 |
| Mar 12, 2025 | 45.99 | 46.14 | 45.38 | 45.79 | 45.01 | 0.49% | 165,740 |
| Mar 11, 2025 | 45.76 | 46.00 | 45.10 | 45.56 | 44.79 | -0.52% | 272,784 |
| Mar 10, 2025 | 46.29 | 46.48 | 45.41 | 45.80 | 45.03 | -2.51% | 474,894 |
| Mar 7, 2025 | 46.59 | 47.14 | 46.19 | 46.98 | 46.19 | 0.49% | 457,368 |
| Mar 6, 2025 | 46.99 | 47.31 | 46.51 | 46.75 | 45.96 | -1.95% | 201,992 |
| Mar 5, 2025 | 47.11 | 47.74 | 46.91 | 47.68 | 46.73 | 1.02% | 212,799 |
| Mar 4, 2025 | 47.29 | 47.72 | 46.78 | 47.20 | 46.26 | -0.97% | 414,135 |
| Mar 3, 2025 | 48.69 | 48.71 | 47.35 | 47.66 | 46.71 | -1.57% | 486,584 |
| Feb 28, 2025 | 48.06 | 48.55 | 47.87 | 48.42 | 47.46 | 0.96% | 421,877 |
| Feb 27, 2025 | 48.99 | 49.04 | 47.87 | 47.96 | 47.01 | -2.08% | 295,618 |
| Feb 26, 2025 | 49.11 | 49.29 | 48.74 | 48.98 | 47.81 | 0.23% | 278,082 |
| Feb 25, 2025 | 49.01 | 49.13 | 48.48 | 48.87 | 47.70 | -0.53% | 390,707 |
| Feb 24, 2025 | 49.50 | 49.54 | 49.00 | 49.13 | 47.95 | -0.37% | 450,652 |
| Feb 21, 2025 | 50.13 | 50.13 | 49.26 | 49.31 | 48.13 | -1.67% | 435,938 |
| Feb 20, 2025 | 50.26 | 50.26 | 49.86 | 50.15 | 48.95 | -0.71% | 297,717 |
| Feb 19, 2025 | 50.32 | 50.54 | 50.29 | 50.51 | 49.08 | 0.16% | 261,396 |
| Feb 18, 2025 | 50.48 | 50.48 | 50.22 | 50.43 | 49.01 | 0.18% | 407,315 |
| Feb 14, 2025 | 50.30 | 50.40 | 50.26 | 50.34 | 48.92 | 0.16% | 204,847 |
| Feb 13, 2025 | 50.01 | 50.29 | 49.98 | 50.26 | 48.84 | 0.14% | 178,505 |
| Feb 12, 2025 | 49.92 | 50.20 | 49.82 | 50.19 | 48.55 | -0.38% | 240,316 |
| Feb 11, 2025 | 50.18 | 50.38 | 50.16 | 50.38 | 48.73 | 0.12% | 151,857 |
| Feb 10, 2025 | 50.21 | 50.34 | 50.09 | 50.32 | 48.67 | 0.70% | 252,937 |
| Feb 7, 2025 | 50.47 | 50.50 | 49.91 | 49.97 | 48.33 | -0.83% | 339,115 |
| Feb 6, 2025 | 50.32 | 50.39 | 50.09 | 50.39 | 48.74 | - | 160,580 |
| Feb 5, 2025 | 50.17 | 50.39 | 49.96 | 50.39 | 48.57 | 0.34% | 316,433 |
| Feb 4, 2025 | 49.97 | 50.22 | 49.88 | 50.22 | 48.40 | 0.72% | 261,268 |
| Feb 3, 2025 | 49.40 | 49.90 | 49.30 | 49.86 | 48.06 | -0.68% | 559,409 |
| Jan 31, 2025 | 50.57 | 50.72 | 50.15 | 50.20 | 48.39 | -0.42% | 242,709 |
| Jan 30, 2025 | 50.27 | 50.42 | 50.02 | 50.41 | 48.59 | 0.16% | 172,133 |
| Jan 29, 2025 | 50.51 | 50.52 | 50.08 | 50.33 | 48.27 | -0.40% | 247,042 |
| Jan 28, 2025 | 50.36 | 50.55 | 50.04 | 50.53 | 48.46 | 0.62% | 210,185 |
| Jan 27, 2025 | 49.96 | 50.22 | 49.84 | 50.22 | 48.16 | -1.26% | 384,248 |
| Jan 24, 2025 | 51.07 | 51.11 | 50.82 | 50.86 | 48.77 | -0.41% | 188,414 |
| Jan 23, 2025 | 50.98 | 51.09 | 50.85 | 51.07 | 48.98 | -0.21% | 141,704 |
| Jan 22, 2025 | 51.11 | 51.25 | 51.02 | 51.18 | 48.88 | 0.69% | 185,630 |
| Jan 21, 2025 | 50.78 | 50.84 | 50.53 | 50.83 | 48.54 | 0.79% | 340,057 |
| Jan 17, 2025 | 50.31 | 50.48 | 50.17 | 50.43 | 48.16 | 1.14% | 232,313 |