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

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	36.29	36.46	35.87	36.00	36.00	-0.28%	48,589
Mar 27, 2026	36.78	36.80	36.07	36.10	36.10	-1.66%	13,279
Mar 26, 2026	37.08	37.25	36.71	36.71	36.71	-2.08%	153,522
Mar 25, 2026	37.54	37.74	37.39	37.49	37.36	0.56%	124,802
Mar 24, 2026	37.20	37.40	37.08	37.28	37.16	-0.27%	273,892
Mar 23, 2026	37.43	37.65	37.33	37.38	37.26	1.22%	367,374
Mar 20, 2026	37.35	37.39	36.75	36.93	36.81	-1.41%	366,718
Mar 19, 2026	37.29	37.52	37.13	37.46	37.33	-0.35%	232,284
Mar 18, 2026	37.91	38.01	37.59	37.59	37.34	-1.21%	205,232
Mar 17, 2026	38.10	38.23	38.04	38.05	37.79	0.32%	110,631
Mar 16, 2026	37.81	38.09	37.81	37.93	37.67	1.15%	223,675
Mar 13, 2026	37.84	38.05	37.46	37.50	37.25	-0.53%	221,909
Mar 12, 2026	37.93	37.99	37.69	37.70	37.45	-1.69%	231,473
Mar 11, 2026	38.37	38.50	38.20	38.35	37.95	-0.03%	283,985
Mar 10, 2026	38.38	38.71	38.26	38.36	37.96	-0.29%	313,122
Mar 9, 2026	38.01	38.47	37.80	38.47	38.07	0.08%	509,564
Mar 6, 2026	38.49	38.58	38.26	38.44	38.04	-1.23%	293,686
Mar 5, 2026	38.92	39.14	38.58	38.92	38.52	-0.89%	153,093
Mar 4, 2026	39.11	39.29	38.91	39.27	38.70	0.74%	130,571
Mar 3, 2026	38.68	38.98	38.35	38.98	38.42	-0.64%	213,641
Mar 2, 2026	38.79	39.34	38.79	39.23	38.66	-0.08%	238,785
Feb 27, 2026	39.00	39.28	38.96	39.26	38.69	-0.30%	348,225
Feb 26, 2026	39.56	39.66	39.09	39.38	38.81	-0.94%	116,111
Feb 25, 2026	39.54	39.80	39.54	39.76	38.98	0.81%	142,128
Feb 24, 2026	39.11	39.44	39.02	39.44	38.67	0.83%	100,943
Feb 23, 2026	39.38	39.57	39.02	39.11	38.35	-1.04%	206,256
Feb 20, 2026	39.15	39.53	39.13	39.52	38.75	0.61%	241,421
Feb 19, 2026	39.20	39.34	39.15	39.28	38.51	-0.61%	205,156
Feb 18, 2026	39.34	39.58	39.31	39.52	38.57	0.59%	133,644
Feb 17, 2026	39.05	39.38	38.87	39.29	38.35	0.31%	211,087
Feb 13, 2026	39.04	39.22	38.84	39.17	38.23	0.15%	277,601
Feb 12, 2026	39.81	39.88	39.05	39.11	38.17	-1.77%	190,169
Feb 11, 2026	39.99	40.08	39.65	39.82	38.74	0.09%	235,250
Feb 10, 2026	39.89	40.02	39.78	39.78	38.70	-0.28%	188,033
Feb 9, 2026	39.67	39.93	39.62	39.89	38.81	0.25%	274,800
Feb 6, 2026	39.32	39.79	39.32	39.79	38.71	1.65%	439,895
Feb 5, 2026	39.26	39.39	39.03	39.15	38.09	-1.20%	935,384
Feb 4, 2026	39.83	39.93	39.40	39.62	38.49	-0.43%	881,042
Feb 3, 2026	40.16	40.20	39.49	39.79	38.66	-0.87%	487,033
Feb 2, 2026	39.80	40.15	39.80	40.14	39.00	0.48%	407,713
Jan 30, 2026	39.97	40.08	39.70	39.95	38.81	-0.32%	566,104
Jan 29, 2026	40.18	40.22	39.54	40.08	38.94	-0.40%	515,697
Jan 28, 2026	40.29	40.34	40.15	40.24	39.00	0.09%	241,728
Jan 27, 2026	40.11	40.22	40.09	40.21	38.96	0.44%	141,405
Jan 26, 2026	39.85	40.07	39.84	40.03	38.79	0.59%	226,805
Jan 23, 2026	39.70	39.83	39.66	39.80	38.56	0.10%	402,127
Jan 22, 2026	39.79	39.88	39.64	39.76	38.53	0.06%	349,738
Jan 21, 2026	39.36	39.73	39.30	39.73	38.34	1.25%	444,720
Jan 20, 2026	39.44	39.64	39.20	39.24	37.87	-2.03%	470,577
Jan 16, 2026	40.12	40.17	39.96	40.06	38.66	-0.04%	350,839

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.