Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)

BATS: XDTE · Real-Time Price · USD

38.36

-0.11 (-0.29%)

At close: Mar 10, 2026, 4:00 PM EDT

38.67

+0.31 (0.81%)

After-hours: Mar 10, 2026, 5:23 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.48	38.70	38.28	38.36	38.36	-0.29%	24,778
Mar 9, 2026	37.98	38.47	37.80	38.47	38.47	0.08%	70,609
Mar 6, 2026	38.75	38.76	38.28	38.44	38.44	-1.23%	37,013
Mar 5, 2026	38.92	39.14	38.58	38.92	38.92	-0.89%	153,012
Mar 4, 2026	39.11	39.29	38.91	39.27	39.11	0.74%	130,571
Mar 3, 2026	38.68	38.98	38.35	38.98	38.82	-0.64%	213,641
Mar 2, 2026	38.79	39.34	38.79	39.23	39.07	-0.08%	238,785
Feb 27, 2026	39.00	39.28	38.96	39.26	39.10	-0.30%	348,225
Feb 26, 2026	39.56	39.66	39.09	39.38	39.22	-0.94%	116,111
Feb 25, 2026	39.54	39.80	39.54	39.76	39.39	0.81%	142,128
Feb 24, 2026	39.11	39.44	39.02	39.44	39.07	0.83%	100,943
Feb 23, 2026	39.38	39.57	39.02	39.11	38.75	-1.04%	206,256
Feb 20, 2026	39.15	39.53	39.13	39.52	39.16	0.61%	241,421
Feb 19, 2026	39.20	39.34	39.15	39.28	38.92	-0.61%	205,156
Feb 18, 2026	39.34	39.58	39.31	39.52	38.98	0.59%	133,644
Feb 17, 2026	39.05	39.38	38.87	39.29	38.75	0.31%	211,087
Feb 13, 2026	39.04	39.22	38.84	39.17	38.63	0.15%	277,601
Feb 12, 2026	39.81	39.88	39.05	39.11	38.57	-1.77%	190,169
Feb 11, 2026	39.99	40.08	39.65	39.82	39.15	0.09%	235,250
Feb 10, 2026	39.89	40.02	39.78	39.78	39.11	-0.28%	188,033
Feb 9, 2026	39.67	39.93	39.62	39.89	39.22	0.25%	274,800
Feb 6, 2026	39.32	39.79	39.32	39.79	39.12	1.65%	439,895
Feb 5, 2026	39.26	39.39	39.03	39.15	38.49	-1.20%	935,384
Feb 4, 2026	39.83	39.93	39.40	39.62	38.90	-0.43%	881,042
Feb 3, 2026	40.16	40.20	39.49	39.79	39.06	-0.87%	487,033
Feb 2, 2026	39.80	40.15	39.80	40.14	39.41	0.48%	407,713
Jan 30, 2026	39.97	40.08	39.70	39.95	39.22	-0.32%	566,104
Jan 29, 2026	40.18	40.22	39.54	40.08	39.35	-0.40%	515,697
Jan 28, 2026	40.29	40.34	40.15	40.24	39.40	0.09%	241,728
Jan 27, 2026	40.11	40.22	40.09	40.21	39.37	0.44%	141,405
Jan 26, 2026	39.85	40.07	39.84	40.03	39.20	0.59%	226,805
Jan 23, 2026	39.70	39.83	39.66	39.80	38.97	0.10%	402,127
Jan 22, 2026	39.79	39.88	39.64	39.76	38.93	0.06%	349,738
Jan 21, 2026	39.36	39.73	39.30	39.73	38.75	1.25%	444,720
Jan 20, 2026	39.44	39.64	39.20	39.24	38.27	-2.03%	470,577
Jan 16, 2026	40.12	40.17	39.96	40.06	39.06	-0.04%	350,839
Jan 15, 2026	40.13	40.22	40.02	40.07	39.08	0.07%	308,408
Jan 14, 2026	40.02	40.05	39.80	40.04	38.94	-0.42%	392,717
Jan 13, 2026	40.27	40.37	40.06	40.21	39.10	-0.15%	259,984
Jan 12, 2026	40.00	40.27	40.00	40.27	39.16	0.19%	339,756
Jan 9, 2026	39.98	40.21	39.97	40.20	39.09	0.64%	355,342
Jan 8, 2026	39.85	39.95	39.80	39.94	38.84	-0.37%	483,294
Jan 7, 2026	40.19	40.29	40.07	40.09	38.83	-0.22%	261,160
Jan 6, 2026	40.07	40.19	40.05	40.18	38.92	0.32%	320,756
Jan 5, 2026	39.91	40.07	39.91	40.05	38.79	0.70%	808,526
Jan 2, 2026	39.93	39.94	39.57	39.77	38.52	0.25%	687,994
Dec 31, 2025	39.93	39.98	39.67	39.67	38.42	-5.62%	570,975
Dec 30, 2025	42.03	42.08	41.98	42.03	38.72	0.07%	596,052
Dec 29, 2025	42.06	42.09	41.93	42.00	38.69	-0.40%	507,558
Dec 26, 2025	42.16	42.22	42.09	42.17	38.85	0.02%	359,549