Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
52.49
-0.04 (-0.08%)
At close: Nov 20, 2024, 4:00 PM
52.40
-0.09 (-0.17%)
Pre-market: Nov 21, 2024, 7:01 AM EST
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 52.64 | 52.74 | 52.03 | 52.49 | 52.49 | -0.08% | 212,811 |
| Nov 19, 2024 | 52.47 | 52.55 | 52.25 | 52.53 | 52.53 | -0.11% | 212,533 |
| Nov 18, 2024 | 52.52 | 52.61 | 52.40 | 52.59 | 52.59 | 0.19% | 235,399 |
| Nov 15, 2024 | 52.73 | 52.78 | 52.30 | 52.49 | 52.49 | -1.17% | 322,234 |
| Nov 14, 2024 | 53.40 | 53.49 | 53.01 | 53.11 | 53.11 | -1.06% | 134,007 |
| Nov 13, 2024 | 53.67 | 53.76 | 53.50 | 53.68 | 53.40 | 0.11% | 233,946 |
| Nov 12, 2024 | 53.62 | 53.71 | 53.36 | 53.62 | 53.35 | - | 188,646 |
| Nov 11, 2024 | 53.74 | 53.78 | 53.53 | 53.62 | 53.35 | 0.09% | 259,895 |
| Nov 8, 2024 | 53.38 | 53.64 | 53.37 | 53.57 | 53.30 | 0.34% | 169,534 |
| Nov 7, 2024 | 53.00 | 53.39 | 53.00 | 53.39 | 53.12 | 0.62% | 125,751 |
| Nov 6, 2024 | 52.79 | 53.20 | 52.58 | 53.06 | 52.58 | 2.43% | 262,290 |
| Nov 5, 2024 | 51.53 | 51.80 | 51.53 | 51.80 | 51.33 | 0.58% | 117,772 |
| Nov 4, 2024 | 51.63 | 51.63 | 51.31 | 51.50 | 51.03 | -0.12% | 246,019 |
| Nov 1, 2024 | 51.50 | 51.67 | 51.46 | 51.56 | 51.09 | 0.41% | 125,876 |
| Oct 31, 2024 | 51.96 | 51.96 | 51.29 | 51.35 | 50.88 | -1.93% | 233,212 |
| Oct 30, 2024 | 52.49 | 52.58 | 52.31 | 52.36 | 51.73 | -0.21% | 200,929 |
| Oct 29, 2024 | 52.27 | 52.49 | 52.15 | 52.47 | 51.84 | 0.19% | 130,731 |
| Oct 28, 2024 | 52.54 | 52.54 | 52.33 | 52.37 | 51.74 | 0.27% | 183,919 |
| Oct 25, 2024 | 52.38 | 52.50 | 52.13 | 52.23 | 51.60 | 0.13% | 135,089 |
| Oct 24, 2024 | 52.23 | 52.23 | 51.88 | 52.16 | 51.53 | -0.23% | 120,527 |
| Oct 23, 2024 | 52.57 | 52.59 | 51.93 | 52.28 | 51.41 | -0.80% | 220,091 |
| Oct 22, 2024 | 52.63 | 52.71 | 52.48 | 52.70 | 51.83 | -0.17% | 121,765 |
| Oct 21, 2024 | 52.72 | 52.83 | 52.52 | 52.79 | 51.91 | -0.02% | 150,330 |
| Oct 18, 2024 | 52.77 | 52.80 | 52.64 | 52.80 | 51.92 | 0.31% | 138,032 |
| Oct 17, 2024 | 52.85 | 52.87 | 52.62 | 52.64 | 51.76 | -0.37% | 107,178 |
| Oct 16, 2024 | 52.72 | 52.83 | 52.58 | 52.83 | 51.74 | 0.23% | 99,894 |
| Oct 15, 2024 | 53.04 | 53.08 | 52.58 | 52.71 | 51.62 | -0.53% | 177,894 |
| Oct 14, 2024 | 52.72 | 52.99 | 52.69 | 52.99 | 51.90 | 0.74% | 171,892 |
| Oct 11, 2024 | 52.49 | 52.70 | 52.49 | 52.60 | 51.52 | 0.27% | 149,993 |
| Oct 10, 2024 | 52.31 | 52.55 | 52.30 | 52.46 | 51.38 | -0.55% | 123,278 |
| Oct 9, 2024 | 52.61 | 52.75 | 52.53 | 52.75 | 51.46 | 0.23% | 166,270 |
| Oct 8, 2024 | 52.32 | 52.65 | 52.26 | 52.63 | 51.35 | 0.98% | 138,174 |
| Oct 7, 2024 | 52.42 | 52.43 | 52.03 | 52.12 | 50.85 | -0.82% | 179,803 |
| Oct 4, 2024 | 52.38 | 52.55 | 52.09 | 52.55 | 51.27 | 0.94% | 141,435 |
| Oct 3, 2024 | 52.02 | 52.15 | 51.87 | 52.06 | 50.79 | -0.42% | 81,990 |
| Oct 2, 2024 | 52.07 | 52.37 | 52.01 | 52.28 | 50.78 | -0.02% | 181,490 |
| Oct 1, 2024 | 52.73 | 52.73 | 52.05 | 52.29 | 50.79 | -0.83% | 163,779 |
| Sep 30, 2024 | 52.50 | 52.90 | 52.43 | 52.73 | 51.22 | 0.06% | 132,468 |
| Sep 27, 2024 | 52.78 | 52.86 | 52.60 | 52.70 | 51.19 | 0.23% | 134,123 |
| Sep 26, 2024 | 52.73 | 52.86 | 52.50 | 52.58 | 51.07 | -0.13% | 136,215 |
| Sep 25, 2024 | 52.74 | 52.75 | 52.57 | 52.65 | 50.96 | -0.09% | 126,374 |
| Sep 24, 2024 | 52.53 | 52.70 | 52.40 | 52.70 | 51.01 | 0.42% | 141,712 |
| Sep 23, 2024 | 52.45 | 52.57 | 52.30 | 52.48 | 50.79 | 0.32% | 159,204 |
| Sep 20, 2024 | 52.30 | 52.42 | 52.10 | 52.31 | 50.63 | -0.17% | 130,103 |
| Sep 19, 2024 | 52.27 | 52.47 | 52.06 | 52.40 | 50.72 | 1.31% | 174,778 |
| Sep 18, 2024 | 51.89 | 52.13 | 51.60 | 51.72 | 49.87 | -0.12% | 172,575 |
| Sep 17, 2024 | 51.96 | 52.08 | 51.62 | 51.78 | 49.93 | 0.17% | 164,285 |
| Sep 16, 2024 | 51.60 | 51.73 | 51.50 | 51.69 | 49.84 | 0.12% | 222,167 |
| Sep 13, 2024 | 51.34 | 51.65 | 51.26 | 51.63 | 49.78 | 0.58% | 145,480 |
| Sep 12, 2024 | 51.04 | 51.35 | 50.75 | 51.33 | 49.49 | 0.06% | 132,492 |
| Sep 11, 2024 | 50.95 | 51.34 | 50.15 | 51.30 | 49.14 | 0.63% | 205,503 |
| Sep 10, 2024 | 50.92 | 50.98 | 50.50 | 50.98 | 48.84 | 0.59% | 163,206 |
| Sep 9, 2024 | 50.49 | 50.82 | 50.37 | 50.68 | 48.55 | 1.16% | 194,868 |
| Sep 6, 2024 | 50.87 | 51.11 | 50.06 | 50.10 | 47.99 | -1.53% | 151,874 |
| Sep 5, 2024 | 51.10 | 51.25 | 50.68 | 50.88 | 48.74 | -1.05% | 150,646 |
| Sep 4, 2024 | 51.34 | 51.61 | 51.25 | 51.42 | 48.96 | -0.03% | 179,608 |
| Sep 3, 2024 | 52.26 | 52.56 | 51.29 | 51.44 | 48.97 | -2.21% | 419,153 |
| Aug 30, 2024 | 52.24 | 52.60 | 52.11 | 52.60 | 50.08 | 1.19% | 101,080 |
| Aug 29, 2024 | 52.14 | 52.33 | 51.91 | 51.98 | 49.49 | -0.59% | 142,759 |
| Aug 28, 2024 | 52.45 | 52.47 | 51.95 | 52.29 | 49.54 | -0.29% | 144,805 |
| Aug 27, 2024 | 52.28 | 52.47 | 52.15 | 52.44 | 49.68 | 0.19% | 146,669 |
| Aug 26, 2024 | 52.77 | 52.77 | 52.20 | 52.34 | 49.59 | -0.30% | 222,996 |
| Aug 23, 2024 | 52.23 | 52.50 | 52.05 | 52.50 | 49.74 | 1.31% | 137,603 |
| Aug 22, 2024 | 52.44 | 52.44 | 51.78 | 51.82 | 49.09 | -1.54% | 104,100 |
| Aug 21, 2024 | 52.54 | 52.63 | 52.34 | 52.63 | 49.49 | 0.48% | 138,557 |
| Aug 20, 2024 | 52.49 | 52.49 | 52.26 | 52.38 | 49.25 | -0.19% | 73,497 |
| Aug 19, 2024 | 52.26 | 52.48 | 52.13 | 52.48 | 49.35 | 0.66% | 205,836 |
| Aug 16, 2024 | 51.93 | 52.14 | 51.80 | 52.14 | 49.02 | 0.09% | 76,211 |
| Aug 15, 2024 | 51.79 | 52.10 | 51.72 | 52.09 | 48.98 | 0.68% | 69,203 |
| Aug 14, 2024 | 51.99 | 51.99 | 51.34 | 51.74 | 48.29 | 0.56% | 96,077 |
| Aug 13, 2024 | 51.00 | 51.45 | 50.94 | 51.45 | 48.02 | 1.80% | 71,780 |
| Aug 12, 2024 | 50.73 | 50.87 | 50.40 | 50.54 | 47.17 | -0.26% | 82,567 |
| Aug 9, 2024 | 50.01 | 50.74 | 49.85 | 50.67 | 47.30 | 1.14% | 106,930 |
| Aug 8, 2024 | 49.46 | 50.10 | 49.36 | 50.10 | 46.76 | 1.15% | 44,967 |
| Aug 7, 2024 | 50.41 | 50.61 | 49.40 | 49.53 | 45.85 | -0.46% | 70,435 |
| Aug 6, 2024 | 49.49 | 49.97 | 49.35 | 49.76 | 46.07 | 1.55% | 63,207 |
| Aug 5, 2024 | 48.64 | 49.46 | 48.15 | 49.00 | 45.36 | -2.93% | 52,721 |
| Aug 2, 2024 | 50.70 | 50.80 | 50.24 | 50.48 | 46.73 | -1.68% | 52,315 |
| Aug 1, 2024 | 52.22 | 52.47 | 51.07 | 51.34 | 47.53 | -1.61% | 91,749 |
| Jul 31, 2024 | 51.91 | 52.34 | 51.89 | 52.18 | 47.98 | 1.32% | 57,576 |
| Jul 30, 2024 | 51.83 | 51.87 | 51.09 | 51.50 | 47.35 | -0.35% | 35,974 |
| Jul 29, 2024 | 51.78 | 51.80 | 51.48 | 51.68 | 47.52 | 0.39% | 34,832 |
| Jul 26, 2024 | 51.34 | 51.50 | 51.27 | 51.48 | 47.34 | 0.76% | 37,169 |
| Jul 25, 2024 | 51.25 | 51.42 | 50.85 | 51.09 | 46.98 | -0.68% | 46,594 |
| Jul 24, 2024 | 52.12 | 52.12 | 51.31 | 51.44 | 47.08 | -2.08% | 45,457 |
| Jul 23, 2024 | 52.55 | 52.69 | 52.50 | 52.53 | 48.07 | -0.04% | 34,101 |
| Jul 22, 2024 | 52.21 | 52.57 | 52.20 | 52.55 | 48.09 | 1.02% | 28,453 |
| Jul 19, 2024 | 52.24 | 52.31 | 51.82 | 52.02 | 47.61 | -0.52% | 26,988 |
| Jul 18, 2024 | 52.78 | 52.78 | 52.02 | 52.29 | 47.85 | -1.05% | 33,089 |
| Jul 17, 2024 | 52.90 | 53.00 | 52.74 | 52.84 | 48.18 | -1.12% | 37,009 |
| Jul 16, 2024 | 53.26 | 53.49 | 53.25 | 53.44 | 48.72 | 0.42% | 52,237 |
| Jul 15, 2024 | 53.18 | 53.35 | 53.06 | 53.22 | 48.52 | 0.53% | 32,784 |
| Jul 12, 2024 | 52.81 | 53.00 | 52.70 | 52.94 | 48.26 | 0.46% | 59,932 |
| Jul 11, 2024 | 53.08 | 53.10 | 52.51 | 52.70 | 48.04 | -1.22% | 36,069 |
| Jul 10, 2024 | 53.21 | 53.35 | 53.08 | 53.35 | 48.42 | 0.58% | 47,485 |
| Jul 9, 2024 | 53.10 | 53.12 | 52.93 | 53.04 | 48.14 | 0.23% | 27,165 |
| Jul 8, 2024 | 53.03 | 53.07 | 52.81 | 52.92 | 48.03 | 0.07% | 31,566 |
| Jul 5, 2024 | 52.79 | 52.91 | 52.68 | 52.89 | 48.00 | 0.35% | 21,735 |
| Jul 3, 2024 | 52.53 | 52.73 | 52.47 | 52.70 | 47.83 | -0.12% | 42,243 |
| Jul 2, 2024 | 52.59 | 52.80 | 52.59 | 52.76 | 47.69 | 0.10% | 24,249 |