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

BATS: XDTE · Real-Time Price · USD

Compare

40.21

+0.17 (0.44%)

At close: Jan 27, 2026, 4:00 PM EST

40.17

-0.03 (-0.09%)

After-hours: Jan 27, 2026, 4:42 PM EST

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	40.12	40.22	40.09	40.22	40.22	0.47%	8,867
Jan 26, 2026	39.85	40.07	39.84	40.03	40.03	0.59%	12,521
Jan 23, 2026	39.72	39.83	39.67	39.80	39.80	0.10%	47,326
Jan 22, 2026	39.79	39.88	39.64	39.76	39.76	0.06%	349,738
Jan 21, 2026	39.36	39.73	39.30	39.73	39.57	1.25%	444,720
Jan 20, 2026	39.44	39.64	39.20	39.24	39.08	-2.03%	470,577
Jan 16, 2026	40.12	40.17	39.96	40.06	39.89	-0.04%	350,839
Jan 15, 2026	40.13	40.22	40.02	40.07	39.91	0.07%	308,408
Jan 14, 2026	40.02	40.05	39.80	40.04	39.76	-0.42%	392,717
Jan 13, 2026	40.27	40.37	40.06	40.21	39.93	-0.15%	259,984
Jan 12, 2026	40.00	40.27	40.00	40.27	39.99	0.19%	339,756
Jan 9, 2026	39.98	40.21	39.97	40.20	39.92	0.64%	355,342
Jan 8, 2026	39.85	39.95	39.80	39.94	39.66	-0.37%	483,294
Jan 7, 2026	40.19	40.29	40.07	40.09	39.65	-0.22%	261,160
Jan 6, 2026	40.07	40.19	40.05	40.18	39.74	0.32%	320,756
Jan 5, 2026	39.91	40.07	39.91	40.05	39.61	0.70%	808,526
Jan 2, 2026	39.93	39.94	39.57	39.77	39.34	0.25%	687,994
Dec 31, 2025	39.93	39.98	39.67	39.67	39.24	-5.62%	570,975
Dec 30, 2025	42.03	42.08	41.98	42.03	39.54	0.07%	596,052
Dec 29, 2025	42.06	42.09	41.93	42.00	39.51	-0.40%	507,558
Dec 26, 2025	42.16	42.22	42.09	42.17	39.67	0.02%	359,549
Dec 24, 2025	42.11	42.16	42.04	42.16	39.66	-2.92%	217,436
Dec 23, 2025	43.24	43.43	43.23	43.43	39.56	0.42%	254,894
Dec 22, 2025	43.17	43.27	43.13	43.25	39.39	0.60%	163,103
Dec 19, 2025	42.67	43.00	42.67	42.99	39.16	0.99%	366,769
Dec 18, 2025	42.63	42.83	42.48	42.57	38.78	0.26%	207,390
Dec 17, 2025	43.06	43.06	42.46	42.46	38.48	-1.07%	289,948
Dec 16, 2025	42.92	43.06	42.69	42.92	38.90	-0.30%	169,127
Dec 15, 2025	43.34	43.35	42.96	43.05	39.02	-0.13%	204,847
Dec 12, 2025	43.53	43.56	42.95	43.11	39.07	-1.14%	373,378
Dec 11, 2025	43.38	43.60	43.15	43.60	39.52	-0.21%	183,830
Dec 10, 2025	43.48	43.70	43.38	43.69	39.41	0.53%	148,668
Dec 9, 2025	43.48	43.60	43.45	43.46	39.20	-0.25%	112,518
Dec 8, 2025	43.65	43.66	43.38	43.57	39.30	-0.09%	190,202
Dec 5, 2025	43.57	43.70	43.52	43.61	39.34	0.21%	225,654
Dec 4, 2025	43.54	43.54	43.33	43.52	39.26	-0.57%	240,885
Dec 3, 2025	43.55	43.77	43.45	43.77	39.20	0.44%	207,764
Dec 2, 2025	43.60	43.67	43.42	43.58	39.03	0.25%	221,826
Dec 1, 2025	43.34	43.60	43.34	43.47	38.93	-0.46%	229,644
Nov 28, 2025	43.47	43.67	43.46	43.67	39.11	0.67%	194,431
Nov 26, 2025	43.29	43.44	43.21	43.38	38.85	0.21%	190,609
Nov 25, 2025	43.03	43.29	42.75	43.29	38.58	0.67%	446,149
Nov 24, 2025	42.74	43.04	42.67	43.00	38.33	1.22%	390,779
Nov 21, 2025	42.08	42.49	41.93	42.48	37.86	1.22%	762,994
Nov 20, 2025	43.21	43.39	41.91	41.97	37.41	-2.05%	432,171
Nov 19, 2025	42.72	42.98	42.58	42.85	37.95	0.52%	481,370
Nov 18, 2025	42.66	42.91	42.35	42.63	37.76	-0.68%	395,634
Nov 17, 2025	43.12	43.43	42.71	42.92	38.01	-0.81%	303,813
Nov 14, 2025	42.81	43.28	42.67	43.27	38.32	-	277,504
Nov 13, 2025	43.82	43.82	43.17	43.27	38.32	-2.04%	220,789