Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
51.20
+0.13 (0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.95 | 51.22 | 50.74 | 51.20 | 51.20 | 0.25% | 261,839 |
| Dec 19, 2024 | 51.52 | 51.63 | 51.05 | 51.07 | 51.07 | -1.28% | 241,415 |
| Dec 18, 2024 | 53.21 | 53.31 | 51.66 | 51.73 | 51.09 | -2.73% | 371,449 |
| Dec 17, 2024 | 53.19 | 53.25 | 53.04 | 53.18 | 52.52 | -0.39% | 127,500 |
| Dec 16, 2024 | 53.28 | 53.41 | 53.19 | 53.39 | 52.73 | 0.51% | 195,000 |
| Dec 13, 2024 | 53.30 | 53.31 | 52.96 | 53.12 | 52.46 | 0.04% | 163,716 |
| Dec 12, 2024 | 53.31 | 53.32 | 53.02 | 53.10 | 52.44 | -0.77% | 138,819 |
| Dec 11, 2024 | 53.40 | 53.53 | 53.33 | 53.51 | 52.69 | 0.73% | 136,923 |
| Dec 10, 2024 | 53.36 | 53.38 | 53.06 | 53.12 | 52.31 | -0.19% | 182,876 |
| Dec 9, 2024 | 53.45 | 53.57 | 53.21 | 53.22 | 52.41 | -0.62% | 215,403 |
| Dec 6, 2024 | 53.48 | 53.59 | 53.43 | 53.55 | 52.73 | 0.41% | 146,193 |
| Dec 5, 2024 | 53.39 | 53.54 | 53.32 | 53.33 | 52.52 | -0.67% | 143,094 |
| Dec 4, 2024 | 53.45 | 53.73 | 53.45 | 53.69 | 52.63 | 0.68% | 206,149 |
| Dec 3, 2024 | 53.35 | 53.41 | 53.25 | 53.33 | 52.29 | -0.04% | 169,834 |
| Dec 2, 2024 | 53.25 | 53.38 | 53.16 | 53.35 | 52.31 | 0.55% | 220,359 |
| Nov 29, 2024 | 52.95 | 53.13 | 52.94 | 53.06 | 52.02 | 0.21% | 131,226 |
| Nov 27, 2024 | 53.20 | 53.20 | 52.82 | 52.95 | 51.91 | -0.64% | 169,700 |
| Nov 26, 2024 | 53.15 | 53.33 | 53.06 | 53.29 | 52.07 | 0.49% | 199,164 |
| Nov 25, 2024 | 53.11 | 53.28 | 52.85 | 53.03 | 51.81 | 0.42% | 271,561 |
| Nov 22, 2024 | 52.59 | 52.84 | 52.58 | 52.81 | 51.60 | 0.40% | 214,923 |
| Nov 21, 2024 | 52.50 | 52.66 | 52.05 | 52.60 | 51.39 | 0.21% | 191,000 |
| Nov 20, 2024 | 52.64 | 52.74 | 52.03 | 52.49 | 51.03 | -0.08% | 213,537 |
| Nov 19, 2024 | 52.47 | 52.55 | 52.25 | 52.53 | 51.07 | -0.11% | 212,533 |
| Nov 18, 2024 | 52.52 | 52.61 | 52.40 | 52.59 | 51.13 | 0.19% | 235,400 |
| Nov 15, 2024 | 52.73 | 52.78 | 52.30 | 52.49 | 51.03 | -1.17% | 322,234 |
| Nov 14, 2024 | 53.40 | 53.49 | 53.01 | 53.11 | 51.63 | -1.06% | 134,007 |
| Nov 13, 2024 | 53.67 | 53.76 | 53.50 | 53.68 | 51.92 | 0.11% | 233,946 |
| Nov 12, 2024 | 53.62 | 53.71 | 53.36 | 53.62 | 51.86 | - | 188,646 |
| Nov 11, 2024 | 53.74 | 53.78 | 53.53 | 53.62 | 51.86 | 0.09% | 259,900 |
| Nov 8, 2024 | 53.38 | 53.64 | 53.37 | 53.57 | 51.82 | 0.34% | 169,534 |
| Nov 7, 2024 | 53.00 | 53.39 | 53.00 | 53.39 | 51.64 | 0.62% | 125,800 |
| Nov 6, 2024 | 52.79 | 53.20 | 52.58 | 53.06 | 51.12 | 2.43% | 262,290 |
| Nov 5, 2024 | 51.53 | 51.80 | 51.53 | 51.80 | 49.90 | 0.58% | 117,800 |
| Nov 4, 2024 | 51.63 | 51.63 | 51.31 | 51.50 | 49.61 | -0.12% | 246,019 |
| Nov 1, 2024 | 51.50 | 51.67 | 51.46 | 51.56 | 49.67 | 0.41% | 125,900 |
| Oct 31, 2024 | 51.96 | 51.96 | 51.29 | 51.35 | 49.47 | -1.93% | 233,212 |
| Oct 30, 2024 | 52.49 | 52.58 | 52.31 | 52.36 | 50.29 | -0.21% | 200,929 |
| Oct 29, 2024 | 52.27 | 52.49 | 52.15 | 52.47 | 50.40 | 0.19% | 130,731 |
| Oct 28, 2024 | 52.54 | 52.54 | 52.33 | 52.37 | 50.30 | 0.27% | 183,919 |
| Oct 25, 2024 | 52.38 | 52.50 | 52.13 | 52.23 | 50.17 | 0.13% | 135,100 |
| Oct 24, 2024 | 52.23 | 52.23 | 51.88 | 52.16 | 50.10 | -0.23% | 120,527 |
| Oct 23, 2024 | 52.57 | 52.59 | 51.93 | 52.28 | 49.99 | -0.80% | 220,100 |
| Oct 22, 2024 | 52.63 | 52.71 | 52.48 | 52.70 | 50.39 | -0.17% | 121,800 |
| Oct 21, 2024 | 52.72 | 52.83 | 52.52 | 52.79 | 50.47 | -0.02% | 150,330 |
| Oct 18, 2024 | 52.77 | 52.80 | 52.64 | 52.80 | 50.48 | 0.30% | 138,032 |
| Oct 17, 2024 | 52.85 | 52.87 | 52.62 | 52.64 | 50.33 | -0.36% | 107,178 |
| Oct 16, 2024 | 52.72 | 52.83 | 52.58 | 52.83 | 50.30 | 0.23% | 99,894 |
| Oct 15, 2024 | 53.04 | 53.08 | 52.58 | 52.71 | 50.19 | -0.53% | 177,900 |
| Oct 14, 2024 | 52.72 | 52.99 | 52.69 | 52.99 | 50.46 | 0.74% | 171,892 |
| Oct 11, 2024 | 52.49 | 52.70 | 52.49 | 52.60 | 50.08 | 0.27% | 150,000 |
| Oct 10, 2024 | 52.31 | 52.55 | 52.30 | 52.46 | 49.95 | -0.55% | 123,300 |
| Oct 9, 2024 | 52.61 | 52.75 | 52.53 | 52.75 | 50.04 | 0.23% | 166,300 |
| Oct 8, 2024 | 52.32 | 52.65 | 52.26 | 52.63 | 49.92 | 0.98% | 138,174 |
| Oct 7, 2024 | 52.42 | 52.43 | 52.03 | 52.12 | 49.44 | -0.82% | 179,803 |
| Oct 4, 2024 | 52.38 | 52.55 | 52.09 | 52.55 | 49.85 | 0.94% | 141,435 |
| Oct 3, 2024 | 52.02 | 52.15 | 51.87 | 52.06 | 49.38 | -0.42% | 82,000 |
| Oct 2, 2024 | 52.07 | 52.37 | 52.01 | 52.28 | 49.37 | -0.02% | 181,490 |
| Oct 1, 2024 | 52.73 | 52.73 | 52.05 | 52.29 | 49.38 | -0.83% | 163,800 |
| Sep 30, 2024 | 52.50 | 52.90 | 52.43 | 52.73 | 49.80 | 0.06% | 130,800 |
| Sep 27, 2024 | 52.78 | 52.86 | 52.60 | 52.70 | 49.77 | 0.23% | 134,100 |
| Sep 26, 2024 | 52.73 | 52.86 | 52.50 | 52.58 | 49.66 | -0.13% | 136,000 |
| Sep 25, 2024 | 52.74 | 52.75 | 52.57 | 52.65 | 49.54 | -0.09% | 126,400 |
| Sep 24, 2024 | 52.53 | 52.70 | 52.40 | 52.70 | 49.59 | 0.42% | 141,700 |
| Sep 23, 2024 | 52.45 | 52.57 | 52.30 | 52.48 | 49.38 | 0.32% | 159,200 |
| Sep 20, 2024 | 52.30 | 52.42 | 52.10 | 52.31 | 49.22 | -0.17% | 130,100 |
| Sep 19, 2024 | 52.27 | 52.47 | 52.06 | 52.40 | 49.31 | 1.31% | 174,600 |
| Sep 18, 2024 | 51.89 | 52.13 | 51.60 | 51.72 | 48.48 | -0.12% | 172,600 |
| Sep 17, 2024 | 51.96 | 52.08 | 51.62 | 51.78 | 48.54 | 0.17% | 164,300 |
| Sep 16, 2024 | 51.60 | 51.73 | 51.50 | 51.69 | 48.45 | 0.12% | 222,200 |
| Sep 13, 2024 | 51.34 | 51.65 | 51.26 | 51.63 | 48.40 | 0.58% | 145,500 |
| Sep 12, 2024 | 51.04 | 51.35 | 50.75 | 51.33 | 48.12 | 0.06% | 132,500 |
| Sep 11, 2024 | 50.95 | 51.34 | 50.15 | 51.30 | 47.77 | 0.63% | 205,500 |
| Sep 10, 2024 | 50.92 | 50.98 | 50.50 | 50.98 | 47.48 | 0.59% | 163,200 |
| Sep 9, 2024 | 50.49 | 50.82 | 50.37 | 50.68 | 47.20 | 1.16% | 194,900 |
| Sep 6, 2024 | 50.87 | 51.11 | 50.06 | 50.10 | 46.66 | -1.53% | 151,900 |
| Sep 5, 2024 | 51.10 | 51.25 | 50.68 | 50.88 | 47.38 | -1.05% | 150,600 |
| Sep 4, 2024 | 51.34 | 51.61 | 51.25 | 51.42 | 47.60 | -0.04% | 180,900 |
| Sep 3, 2024 | 52.26 | 52.56 | 51.29 | 51.44 | 47.61 | -2.21% | 419,200 |
| Aug 30, 2024 | 52.24 | 52.60 | 52.11 | 52.60 | 48.69 | 1.19% | 101,100 |
| Aug 29, 2024 | 52.14 | 52.33 | 51.91 | 51.98 | 48.11 | -0.59% | 142,800 |
| Aug 28, 2024 | 52.45 | 52.47 | 51.95 | 52.29 | 48.16 | -0.29% | 144,800 |
| Aug 27, 2024 | 52.28 | 52.47 | 52.15 | 52.44 | 48.30 | 0.19% | 146,500 |
| Aug 26, 2024 | 52.77 | 52.77 | 52.20 | 52.34 | 48.21 | -0.30% | 223,000 |
| Aug 23, 2024 | 52.23 | 52.50 | 52.05 | 52.50 | 48.35 | 1.31% | 137,500 |
| Aug 22, 2024 | 52.44 | 52.44 | 51.78 | 51.82 | 47.73 | -1.54% | 104,000 |
| Aug 21, 2024 | 52.54 | 52.63 | 52.34 | 52.63 | 48.11 | 0.48% | 138,500 |
| Aug 20, 2024 | 52.49 | 52.49 | 52.26 | 52.38 | 47.89 | -0.19% | 73,500 |
| Aug 19, 2024 | 52.26 | 52.48 | 52.13 | 52.48 | 47.98 | 0.65% | 205,600 |
| Aug 16, 2024 | 51.93 | 52.14 | 51.80 | 52.14 | 47.66 | 0.10% | 76,100 |
| Aug 15, 2024 | 51.79 | 52.10 | 51.72 | 52.09 | 47.62 | 0.68% | 69,000 |
| Aug 14, 2024 | 51.99 | 51.99 | 51.34 | 51.74 | 46.95 | 0.56% | 96,100 |
| Aug 13, 2024 | 51.00 | 51.45 | 50.94 | 51.45 | 46.68 | 1.80% | 71,800 |
| Aug 12, 2024 | 50.73 | 50.87 | 50.40 | 50.54 | 45.86 | -0.26% | 82,500 |
| Aug 9, 2024 | 50.01 | 50.74 | 49.85 | 50.67 | 45.98 | 1.14% | 106,900 |
| Aug 8, 2024 | 49.46 | 50.10 | 49.36 | 50.10 | 45.46 | 1.15% | 44,800 |
| Aug 7, 2024 | 50.41 | 50.61 | 49.40 | 49.53 | 44.57 | -0.46% | 70,400 |
| Aug 6, 2024 | 49.49 | 49.97 | 49.35 | 49.76 | 44.77 | 1.55% | 63,200 |
| Aug 5, 2024 | 48.64 | 49.46 | 48.15 | 49.00 | 44.09 | -2.93% | 52,615 |
| Aug 2, 2024 | 50.70 | 50.80 | 50.24 | 50.48 | 45.42 | -1.68% | 52,200 |
| Aug 1, 2024 | 52.22 | 52.47 | 51.07 | 51.34 | 46.20 | -1.61% | 91,630 |