Skip to main content
logo
Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
44.26
+0.19 (0.43%)
At close: Oct 31, 2025, 4:00 PM EDT
44.25
-0.01 (-0.02%)
After-hours: Oct 31, 2025, 8:00 PM EDT

XDTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202544.4344.4344.0744.2644.260.43%168,934
Oct 30, 202544.3044.3344.0644.0744.07-1.54%176,178
Oct 29, 202544.7744.8144.4844.7644.510.25%230,482
Oct 28, 202544.5844.7044.5044.6544.400.29%210,850
Oct 27, 202544.3644.5344.3644.5244.271.09%270,925
Oct 24, 202543.9144.1043.9144.0443.790.87%298,401
Oct 23, 202543.4243.6643.4243.6643.410.02%167,361
Oct 22, 202543.8943.9143.3543.6543.20-0.48%277,939
Oct 21, 202543.8543.9643.7743.8643.41-158,807
Oct 20, 202543.5743.8643.5743.8643.411.09%345,319
Oct 17, 202543.0343.4042.9743.3942.940.56%442,311
Oct 16, 202543.5243.6042.9443.1542.70-1.09%208,891
Oct 15, 202543.7043.8743.2143.6242.960.55%367,544
Oct 14, 202543.1543.4042.9343.3842.72-0.44%1,266,585
Oct 13, 202543.3443.6043.3143.5742.911.59%409,385
Oct 10, 202544.1344.2342.8742.8942.24-2.61%521,676
Oct 9, 202544.1644.2043.9244.0443.37-0.72%267,857
Oct 8, 202544.2844.3744.2344.3643.480.36%212,725
Oct 7, 202544.3644.4444.0944.2043.32-0.32%245,967
Oct 6, 202544.3244.3844.2044.3443.460.38%381,535
Oct 3, 202544.2144.3444.1044.1743.290.06%377,998
Oct 2, 202544.2144.2343.9944.1543.27-0.26%171,423
Oct 1, 202544.0044.2744.0044.2643.210.06%246,529
Sep 30, 202544.1444.2444.1044.2443.190.08%189,492
Sep 29, 202544.2044.2644.0944.2043.150.34%221,505
Sep 26, 202543.8044.0643.7944.0543.010.69%182,275
Sep 25, 202543.7943.7943.5843.7542.72-0.91%204,050
Sep 24, 202544.3444.3644.0644.1542.94-0.29%148,779
Sep 23, 202544.4844.5244.1944.2843.07-0.45%175,773
Sep 22, 202544.3144.4944.3144.4843.260.18%226,707
Sep 19, 202544.2644.4644.2544.4043.180.27%374,550
Sep 18, 202544.2144.3344.1144.2843.070.09%213,579
Sep 17, 202544.2844.3543.9244.2442.82-0.02%353,850
Sep 16, 202544.3244.3644.2044.2542.83-0.11%144,588
Sep 15, 202544.1744.3144.1744.3042.880.57%474,948
Sep 12, 202544.0144.1243.9944.0542.640.02%216,433
Sep 11, 202543.9244.0543.9044.0442.630.06%153,345
Sep 10, 202544.1044.1143.9244.0242.400.34%308,384
Sep 9, 202543.7743.8843.6543.8742.260.31%239,813
Sep 8, 202543.7443.7943.6343.7342.130.28%229,687
Sep 5, 202543.9043.9543.3743.6142.01-0.30%319,648
Sep 4, 202543.5743.7543.5443.7442.14-0.02%220,188
Sep 3, 202543.7043.7643.5343.7541.940.55%304,715
Sep 2, 202543.3443.5143.1443.5141.71-0.66%536,983
Aug 29, 202543.9744.0443.6843.8041.99-0.61%203,103
Aug 28, 202543.9744.0743.8044.0742.25-0.07%443,913
Aug 27, 202543.9944.1343.9544.1042.080.25%274,395
Aug 26, 202543.8543.9943.8043.9941.970.30%269,802
Aug 25, 202543.9344.0443.8443.8641.85-0.41%286,243
Aug 22, 202543.6644.0543.6244.0442.021.29%433,354