Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
39.99
+0.03 (0.08%)
Apr 17, 2025, 4:00 PM EDT - Market closed
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.05 | 40.35 | 39.80 | 40.05 | 40.05 | 0.23% | 225,723 |
| Apr 16, 2025 | 40.26 | 40.58 | 39.51 | 39.96 | 39.96 | -2.47% | 194,101 |
| Apr 15, 2025 | 41.00 | 41.25 | 40.90 | 40.97 | 40.73 | -0.05% | 141,914 |
| Apr 14, 2025 | 41.30 | 41.45 | 40.60 | 40.99 | 40.75 | 0.96% | 153,799 |
| Apr 11, 2025 | 39.72 | 40.81 | 39.49 | 40.60 | 40.36 | 1.78% | 481,430 |
| Apr 10, 2025 | 40.49 | 40.78 | 38.78 | 39.89 | 39.66 | -3.95% | 306,963 |
| Apr 9, 2025 | 39.65 | 42.44 | 39.65 | 41.53 | 41.06 | 3.75% | 469,632 |
| Apr 8, 2025 | 41.98 | 42.16 | 39.39 | 40.03 | 39.58 | -1.18% | 311,565 |
| Apr 7, 2025 | 39.17 | 41.00 | 38.72 | 40.51 | 40.05 | -0.05% | 759,328 |
| Apr 4, 2025 | 41.82 | 42.14 | 40.52 | 40.53 | 40.07 | -6.18% | 488,804 |
| Apr 3, 2025 | 43.80 | 44.04 | 43.06 | 43.20 | 42.71 | -5.24% | 290,585 |
| Apr 2, 2025 | 45.02 | 45.73 | 44.98 | 45.59 | 44.79 | 0.40% | 406,882 |
| Apr 1, 2025 | 45.14 | 45.47 | 44.86 | 45.41 | 44.61 | 0.51% | 135,999 |
| Mar 31, 2025 | 44.83 | 45.25 | 44.60 | 45.18 | 44.39 | -0.33% | 202,309 |
| Mar 28, 2025 | 46.05 | 46.05 | 45.26 | 45.33 | 44.54 | -1.67% | 169,672 |
| Mar 27, 2025 | 46.12 | 46.27 | 45.90 | 46.10 | 45.29 | -0.71% | 91,026 |
| Mar 26, 2025 | 46.98 | 47.02 | 46.29 | 46.43 | 45.41 | -1.15% | 171,360 |
| Mar 25, 2025 | 46.97 | 47.02 | 46.82 | 46.97 | 45.94 | 0.31% | 151,491 |
| Mar 24, 2025 | 46.54 | 46.88 | 46.47 | 46.83 | 45.80 | 1.73% | 191,357 |
| Mar 21, 2025 | 45.61 | 46.04 | 45.48 | 46.03 | 45.02 | 0.09% | 144,199 |
| Mar 20, 2025 | 45.75 | 46.08 | 45.66 | 45.99 | 44.98 | -0.63% | 90,272 |
| Mar 19, 2025 | 45.86 | 46.37 | 45.83 | 46.28 | 44.95 | 1.05% | 111,751 |
| Mar 18, 2025 | 46.09 | 46.09 | 45.61 | 45.80 | 44.48 | -0.84% | 119,247 |
| Mar 17, 2025 | 45.82 | 46.34 | 45.81 | 46.19 | 44.86 | 0.81% | 141,167 |
| Mar 14, 2025 | 45.28 | 45.88 | 45.27 | 45.82 | 44.50 | 2.03% | 153,420 |
| Mar 13, 2025 | 45.59 | 45.61 | 44.79 | 44.91 | 43.61 | -1.91% | 229,260 |
| Mar 12, 2025 | 45.99 | 46.14 | 45.38 | 45.79 | 44.22 | 0.49% | 165,740 |
| Mar 11, 2025 | 45.76 | 46.00 | 45.10 | 45.56 | 44.01 | -0.52% | 272,784 |
| Mar 10, 2025 | 46.29 | 46.48 | 45.41 | 45.80 | 44.24 | -2.51% | 474,894 |
| Mar 7, 2025 | 46.59 | 47.14 | 46.19 | 46.98 | 45.38 | 0.49% | 457,368 |
| Mar 6, 2025 | 46.99 | 47.31 | 46.51 | 46.75 | 45.16 | -1.95% | 201,992 |
| Mar 5, 2025 | 47.11 | 47.74 | 46.91 | 47.68 | 45.92 | 1.02% | 212,799 |
| Mar 4, 2025 | 47.29 | 47.72 | 46.78 | 47.20 | 45.45 | -0.97% | 414,135 |
| Mar 3, 2025 | 48.69 | 48.71 | 47.35 | 47.66 | 45.90 | -1.57% | 486,584 |
| Feb 28, 2025 | 48.06 | 48.55 | 47.87 | 48.42 | 46.63 | 0.96% | 421,877 |
| Feb 27, 2025 | 48.99 | 49.04 | 47.87 | 47.96 | 46.18 | -2.08% | 295,618 |
| Feb 26, 2025 | 49.11 | 49.29 | 48.74 | 48.98 | 46.97 | 0.23% | 278,082 |
| Feb 25, 2025 | 49.01 | 49.13 | 48.48 | 48.87 | 46.86 | -0.53% | 390,707 |
| Feb 24, 2025 | 49.50 | 49.54 | 49.00 | 49.13 | 47.11 | -0.37% | 450,652 |
| Feb 21, 2025 | 50.13 | 50.13 | 49.26 | 49.31 | 47.28 | -1.67% | 435,938 |
| Feb 20, 2025 | 50.26 | 50.26 | 49.86 | 50.15 | 48.09 | -0.71% | 297,717 |
| Feb 19, 2025 | 50.32 | 50.54 | 50.29 | 50.51 | 48.22 | 0.16% | 261,396 |
| Feb 18, 2025 | 50.48 | 50.48 | 50.22 | 50.43 | 48.15 | 0.18% | 407,315 |
| Feb 14, 2025 | 50.30 | 50.40 | 50.26 | 50.34 | 48.06 | 0.16% | 204,847 |
| Feb 13, 2025 | 50.01 | 50.29 | 49.98 | 50.26 | 47.98 | 0.14% | 178,505 |
| Feb 12, 2025 | 49.92 | 50.20 | 49.82 | 50.19 | 47.70 | -0.38% | 240,316 |
| Feb 11, 2025 | 50.18 | 50.38 | 50.16 | 50.38 | 47.88 | 0.12% | 151,857 |
| Feb 10, 2025 | 50.21 | 50.34 | 50.09 | 50.32 | 47.82 | 0.70% | 252,937 |
| Feb 7, 2025 | 50.47 | 50.50 | 49.91 | 49.97 | 47.49 | -0.83% | 339,115 |
| Feb 6, 2025 | 50.32 | 50.39 | 50.09 | 50.39 | 47.89 | - | 160,580 |