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

BATS: XDTE · Real-Time Price · USD

Compare

43.54

+0.52 (1.21%)

At close: Jun 6, 2025, 4:00 PM

43.21

-0.33 (-0.76%)

After-hours: Jun 6, 2025, 8:00 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	43.42	43.59	43.38	43.54	43.54	1.21%	317,533
Jun 5, 2025	43.39	43.45	42.92	43.02	43.02	-1.13%	169,014
Jun 4, 2025	43.50	43.63	43.44	43.51	43.26	0.18%	147,863
Jun 3, 2025	43.19	43.45	43.19	43.43	43.18	0.39%	135,748
Jun 2, 2025	43.03	43.27	42.86	43.26	43.01	0.28%	291,968
May 30, 2025	43.05	43.18	42.67	43.14	42.89	0.09%	226,466
May 29, 2025	43.27	43.44	42.85	43.10	42.85	-	292,961
May 28, 2025	43.30	43.41	43.05	43.10	42.65	-0.44%	278,944
May 27, 2025	43.04	43.30	42.95	43.29	42.84	1.72%	260,194
May 23, 2025	42.37	42.67	42.24	42.56	42.11	-0.60%	276,035
May 22, 2025	42.68	42.97	42.56	42.82	42.37	-0.29%	152,702
May 21, 2025	43.23	43.50	42.86	42.94	42.28	-1.42%	200,490
May 20, 2025	43.56	43.72	43.33	43.56	42.89	-0.40%	190,263
May 19, 2025	43.40	43.78	43.33	43.74	43.06	-0.24%	241,981
May 16, 2025	43.60	43.85	43.51	43.84	43.17	0.60%	161,459
May 15, 2025	43.33	43.65	43.25	43.58	42.91	-0.27%	135,889
May 14, 2025	43.69	43.80	43.52	43.70	42.79	0.30%	180,887
May 13, 2025	43.34	43.63	43.28	43.57	42.67	0.69%	259,555
May 12, 2025	43.10	43.33	42.86	43.27	42.37	3.27%	238,833
May 9, 2025	42.15	42.20	41.75	41.90	41.03	0.12%	183,268
May 8, 2025	41.92	42.15	41.63	41.85	40.98	-0.17%	171,981
May 7, 2025	41.90	42.06	41.51	41.92	40.72	0.62%	164,429
May 6, 2025	41.70	41.92	41.51	41.66	40.47	-0.81%	80,449
May 5, 2025	41.90	42.18	41.81	42.00	40.80	-0.43%	168,833
May 2, 2025	41.92	42.31	41.82	42.18	40.98	1.47%	172,760
May 1, 2025	41.62	41.87	41.51	41.57	40.38	0.27%	124,961
Apr 30, 2025	41.24	41.58	40.62	41.46	40.03	-0.22%	153,818
Apr 29, 2025	41.23	41.59	41.19	41.55	40.12	0.53%	97,927
Apr 28, 2025	41.47	41.51	40.89	41.33	39.90	0.34%	131,176
Apr 25, 2025	40.92	41.25	40.71	41.19	39.77	0.59%	152,001
Apr 24, 2025	40.40	40.95	40.40	40.95	39.54	0.71%	133,039
Apr 23, 2025	40.98	41.38	40.51	40.66	38.93	1.65%	227,249
Apr 22, 2025	39.54	40.00	39.50	40.00	38.30	2.43%	93,914
Apr 21, 2025	39.55	39.76	38.63	39.05	37.39	-2.50%	228,028
Apr 17, 2025	40.05	40.35	39.80	40.05	38.35	0.23%	226,308
Apr 16, 2025	40.26	40.58	39.51	39.96	38.26	-2.47%	194,101
Apr 15, 2025	41.00	41.25	40.90	40.97	39.00	-0.05%	141,914
Apr 14, 2025	41.30	41.45	40.60	40.99	39.02	0.96%	153,799
Apr 11, 2025	39.72	40.81	39.49	40.60	38.65	1.78%	481,430
Apr 10, 2025	40.49	40.78	38.78	39.89	37.97	-3.95%	306,963
Apr 9, 2025	39.65	42.44	39.65	41.53	39.32	3.75%	469,632
Apr 8, 2025	41.98	42.16	39.39	40.03	37.90	-1.18%	311,565
Apr 7, 2025	39.17	41.00	38.72	40.51	38.35	-0.05%	759,328
Apr 4, 2025	41.82	42.14	40.52	40.53	38.37	-6.18%	488,804
Apr 3, 2025	43.80	44.04	43.06	43.20	40.90	-5.24%	290,585
Apr 2, 2025	45.02	45.73	44.98	45.59	42.89	0.40%	406,882
Apr 1, 2025	45.14	45.47	44.86	45.41	42.72	0.51%	135,999
Mar 31, 2025	44.83	45.25	44.60	45.18	42.50	-0.33%	202,309
Mar 28, 2025	46.05	46.05	45.26	45.33	42.64	-1.67%	169,672
Mar 27, 2025	46.12	46.27	45.90	46.10	43.37	-0.71%	91,026