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

BATS: XDTE · Real-Time Price · USD

Compare

43.11

-0.50 (-1.14%)

At close: Dec 12, 2025, 4:00 PM EST

43.22

+0.11 (0.26%)

After-hours: Dec 12, 2025, 8:00 PM EST

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	43.53	43.56	42.95	43.11	43.11	-1.14%	372,964
Dec 11, 2025	43.38	43.60	43.15	43.60	43.60	-0.21%	183,830
Dec 10, 2025	43.48	43.70	43.38	43.69	43.48	0.53%	148,668
Dec 9, 2025	43.48	43.60	43.45	43.46	43.25	-0.25%	112,518
Dec 8, 2025	43.65	43.66	43.38	43.57	43.36	-0.09%	190,202
Dec 5, 2025	43.57	43.70	43.52	43.61	43.40	0.21%	225,654
Dec 4, 2025	43.54	43.54	43.33	43.52	43.31	-0.57%	240,885
Dec 3, 2025	43.55	43.77	43.45	43.77	43.25	0.44%	207,764
Dec 2, 2025	43.60	43.67	43.42	43.58	43.06	0.25%	221,826
Dec 1, 2025	43.34	43.60	43.34	43.47	42.95	-0.46%	229,644
Nov 28, 2025	43.47	43.67	43.46	43.67	43.15	0.67%	194,431
Nov 26, 2025	43.29	43.44	43.21	43.38	42.87	0.21%	190,609
Nov 25, 2025	43.03	43.29	42.75	43.29	42.57	0.67%	446,149
Nov 24, 2025	42.74	43.04	42.67	43.00	42.29	1.22%	390,779
Nov 21, 2025	42.08	42.49	41.93	42.48	41.77	1.22%	762,994
Nov 20, 2025	43.21	43.39	41.91	41.97	41.27	-2.05%	432,171
Nov 19, 2025	42.72	42.98	42.58	42.85	41.87	0.52%	481,370
Nov 18, 2025	42.66	42.91	42.35	42.63	41.66	-0.68%	395,634
Nov 17, 2025	43.12	43.43	42.71	42.92	41.94	-0.81%	303,813
Nov 14, 2025	42.81	43.28	42.67	43.27	42.28	-	277,504
Nov 13, 2025	43.82	43.82	43.17	43.27	42.28	-2.04%	220,789
Nov 12, 2025	44.20	44.22	44.01	44.17	42.95	0.18%	190,104
Nov 11, 2025	43.97	44.09	43.89	44.09	42.87	0.18%	158,254
Nov 10, 2025	43.83	44.04	43.71	44.01	42.80	1.40%	196,102
Nov 7, 2025	43.25	43.40	42.89	43.40	42.21	-0.04%	230,199
Nov 6, 2025	43.76	43.84	43.31	43.42	42.22	-1.43%	279,565
Nov 5, 2025	43.88	44.07	43.85	44.05	42.63	0.36%	220,904
Nov 4, 2025	43.93	44.09	43.82	43.89	42.47	-1.08%	266,456
Nov 3, 2025	44.42	44.50	44.15	44.37	42.94	0.25%	184,063
Oct 31, 2025	44.43	44.43	44.07	44.26	42.83	0.43%	169,341
Oct 30, 2025	44.30	44.33	44.06	44.07	42.65	-1.54%	176,178
Oct 29, 2025	44.77	44.81	44.48	44.76	43.07	0.25%	230,482
Oct 28, 2025	44.58	44.70	44.50	44.65	42.97	0.29%	210,850
Oct 27, 2025	44.36	44.53	44.36	44.52	42.84	1.09%	270,925
Oct 24, 2025	43.91	44.10	43.91	44.04	42.38	0.87%	298,401
Oct 23, 2025	43.42	43.66	43.42	43.66	42.02	0.02%	167,361
Oct 22, 2025	43.89	43.91	43.35	43.65	41.81	-0.48%	277,939
Oct 21, 2025	43.85	43.96	43.77	43.86	42.01	-	158,807
Oct 20, 2025	43.57	43.86	43.57	43.86	42.01	1.09%	345,319
Oct 17, 2025	43.03	43.40	42.97	43.39	41.55	0.56%	442,311
Oct 16, 2025	43.52	43.60	42.94	43.15	41.32	-1.09%	208,891
Oct 15, 2025	43.70	43.87	43.21	43.62	41.58	0.55%	367,544
Oct 14, 2025	43.15	43.40	42.93	43.38	41.35	-0.44%	1,266,585
Oct 13, 2025	43.34	43.60	43.31	43.57	41.53	1.59%	409,385
Oct 10, 2025	44.13	44.23	42.87	42.89	40.88	-2.61%	521,676
Oct 9, 2025	44.16	44.20	43.92	44.04	41.98	-0.72%	267,857
Oct 8, 2025	44.28	44.37	44.23	44.36	42.08	0.36%	212,725
Oct 7, 2025	44.36	44.44	44.09	44.20	41.93	-0.32%	245,967
Oct 6, 2025	44.32	44.38	44.20	44.34	42.06	0.38%	381,535
Oct 3, 2025	44.21	44.34	44.10	44.17	41.90	0.06%	377,998