Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
41.90
+0.05 (0.12%)
At close: May 9, 2025, 4:00 PM
41.90
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 42.15 | 42.20 | 41.75 | 41.90 | 41.90 | 0.12% | 182,262 |
| May 8, 2025 | 41.92 | 42.15 | 41.63 | 41.85 | 41.85 | -0.17% | 171,981 |
| May 7, 2025 | 41.90 | 42.06 | 41.51 | 41.92 | 41.59 | 0.62% | 164,429 |
| May 6, 2025 | 41.70 | 41.92 | 41.51 | 41.66 | 41.33 | -0.81% | 80,449 |
| May 5, 2025 | 41.90 | 42.18 | 41.81 | 42.00 | 41.67 | -0.43% | 168,833 |
| May 2, 2025 | 41.92 | 42.31 | 41.82 | 42.18 | 41.84 | 1.47% | 172,760 |
| May 1, 2025 | 41.62 | 41.87 | 41.51 | 41.57 | 41.24 | 0.27% | 124,961 |
| Apr 30, 2025 | 41.24 | 41.58 | 40.62 | 41.46 | 40.88 | -0.22% | 153,818 |
| Apr 29, 2025 | 41.23 | 41.59 | 41.19 | 41.55 | 40.97 | 0.53% | 97,927 |
| Apr 28, 2025 | 41.47 | 41.51 | 40.89 | 41.33 | 40.75 | 0.34% | 131,176 |
| Apr 25, 2025 | 40.92 | 41.25 | 40.71 | 41.19 | 40.61 | 0.59% | 152,001 |
| Apr 24, 2025 | 40.40 | 40.95 | 40.40 | 40.95 | 40.38 | 0.71% | 133,039 |
| Apr 23, 2025 | 40.98 | 41.38 | 40.51 | 40.66 | 39.76 | 1.65% | 227,249 |
| Apr 22, 2025 | 39.54 | 40.00 | 39.50 | 40.00 | 39.11 | 2.43% | 93,914 |
| Apr 21, 2025 | 39.55 | 39.76 | 38.63 | 39.05 | 38.18 | -2.50% | 228,028 |
| Apr 17, 2025 | 40.05 | 40.35 | 39.80 | 40.05 | 39.16 | 0.23% | 226,308 |
| Apr 16, 2025 | 40.26 | 40.58 | 39.51 | 39.96 | 39.07 | -2.47% | 194,101 |
| Apr 15, 2025 | 41.00 | 41.25 | 40.90 | 40.97 | 39.83 | -0.05% | 141,914 |
| Apr 14, 2025 | 41.30 | 41.45 | 40.60 | 40.99 | 39.84 | 0.96% | 153,799 |
| Apr 11, 2025 | 39.72 | 40.81 | 39.49 | 40.60 | 39.47 | 1.78% | 481,430 |
| Apr 10, 2025 | 40.49 | 40.78 | 38.78 | 39.89 | 38.78 | -3.95% | 306,963 |
| Apr 9, 2025 | 39.65 | 42.44 | 39.65 | 41.53 | 40.15 | 3.75% | 469,632 |
| Apr 8, 2025 | 41.98 | 42.16 | 39.39 | 40.03 | 38.70 | -1.18% | 311,565 |
| Apr 7, 2025 | 39.17 | 41.00 | 38.72 | 40.51 | 39.16 | -0.05% | 759,328 |
| Apr 4, 2025 | 41.82 | 42.14 | 40.52 | 40.53 | 39.18 | -6.18% | 488,804 |
| Apr 3, 2025 | 43.80 | 44.04 | 43.06 | 43.20 | 41.77 | -5.24% | 290,585 |
| Apr 2, 2025 | 45.02 | 45.73 | 44.98 | 45.59 | 43.80 | 0.40% | 406,882 |
| Apr 1, 2025 | 45.14 | 45.47 | 44.86 | 45.41 | 43.62 | 0.51% | 135,999 |
| Mar 31, 2025 | 44.83 | 45.25 | 44.60 | 45.18 | 43.40 | -0.33% | 202,309 |
| Mar 28, 2025 | 46.05 | 46.05 | 45.26 | 45.33 | 43.55 | -1.67% | 169,672 |
| Mar 27, 2025 | 46.12 | 46.27 | 45.90 | 46.10 | 44.29 | -0.71% | 91,026 |
| Mar 26, 2025 | 46.98 | 47.02 | 46.29 | 46.43 | 44.40 | -1.15% | 171,360 |
| Mar 25, 2025 | 46.97 | 47.02 | 46.82 | 46.97 | 44.92 | 0.31% | 151,491 |
| Mar 24, 2025 | 46.54 | 46.88 | 46.47 | 46.83 | 44.78 | 1.73% | 191,357 |
| Mar 21, 2025 | 45.61 | 46.04 | 45.48 | 46.03 | 44.02 | 0.09% | 144,199 |
| Mar 20, 2025 | 45.75 | 46.08 | 45.66 | 45.99 | 43.98 | -0.63% | 90,272 |
| Mar 19, 2025 | 45.86 | 46.37 | 45.83 | 46.28 | 43.95 | 1.05% | 111,751 |
| Mar 18, 2025 | 46.09 | 46.09 | 45.61 | 45.80 | 43.49 | -0.84% | 119,247 |
| Mar 17, 2025 | 45.82 | 46.34 | 45.81 | 46.19 | 43.86 | 0.81% | 141,167 |
| Mar 14, 2025 | 45.28 | 45.88 | 45.27 | 45.82 | 43.51 | 2.03% | 153,420 |
| Mar 13, 2025 | 45.59 | 45.61 | 44.79 | 44.91 | 42.65 | -1.91% | 229,260 |
| Mar 12, 2025 | 45.99 | 46.14 | 45.38 | 45.79 | 43.24 | 0.49% | 165,740 |
| Mar 11, 2025 | 45.76 | 46.00 | 45.10 | 45.56 | 43.03 | -0.52% | 272,784 |
| Mar 10, 2025 | 46.29 | 46.48 | 45.41 | 45.80 | 43.26 | -2.51% | 474,894 |
| Mar 7, 2025 | 46.59 | 47.14 | 46.19 | 46.98 | 44.37 | 0.49% | 457,368 |
| Mar 6, 2025 | 46.99 | 47.31 | 46.51 | 46.75 | 44.15 | -1.95% | 201,992 |
| Mar 5, 2025 | 47.11 | 47.74 | 46.91 | 47.68 | 44.90 | 1.02% | 212,799 |
| Mar 4, 2025 | 47.29 | 47.72 | 46.78 | 47.20 | 44.44 | -0.97% | 414,135 |
| Mar 3, 2025 | 48.69 | 48.71 | 47.35 | 47.66 | 44.88 | -1.57% | 486,584 |
| Feb 28, 2025 | 48.06 | 48.55 | 47.87 | 48.42 | 45.59 | 0.96% | 421,877 |