Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
44.10
+0.02 (0.05%)
At close: Jul 18, 2025, 4:00 PM
44.06
-0.04 (-0.09%)
After-hours: Jul 18, 2025, 8:00 PM EDT
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 44.20 | 44.20 | 44.03 | 44.10 | 44.10 | 0.05% | 276,942 |
| Jul 17, 2025 | 43.91 | 44.09 | 43.91 | 44.08 | 44.08 | -0.23% | 132,620 |
| Jul 16, 2025 | 44.09 | 44.21 | 43.76 | 44.18 | 43.93 | 0.41% | 284,875 |
| Jul 15, 2025 | 44.32 | 44.37 | 44.00 | 44.00 | 43.75 | -0.34% | 158,983 |
| Jul 14, 2025 | 44.07 | 44.16 | 43.97 | 44.15 | 43.90 | 0.14% | 303,868 |
| Jul 11, 2025 | 43.98 | 44.10 | 43.89 | 44.09 | 43.84 | -0.22% | 208,947 |
| Jul 10, 2025 | 44.07 | 44.19 | 44.01 | 44.19 | 43.93 | -0.33% | 180,673 |
| Jul 9, 2025 | 44.24 | 44.33 | 44.14 | 44.33 | 43.82 | 0.64% | 205,150 |
| Jul 8, 2025 | 44.11 | 44.12 | 43.97 | 44.05 | 43.55 | 0.05% | 171,554 |
| Jul 7, 2025 | 44.22 | 44.23 | 43.83 | 44.03 | 43.53 | -0.72% | 268,013 |
| Jul 3, 2025 | 44.24 | 44.37 | 44.21 | 44.35 | 43.84 | 0.61% | 183,236 |
| Jul 2, 2025 | 44.00 | 44.08 | 43.91 | 44.08 | 43.58 | -0.34% | 184,441 |
| Jul 1, 2025 | 44.14 | 44.23 | 44.07 | 44.23 | 43.48 | 0.07% | 392,905 |
| Jun 30, 2025 | 44.11 | 44.25 | 44.02 | 44.20 | 43.45 | 0.50% | 264,692 |
| Jun 27, 2025 | 43.81 | 44.00 | 43.74 | 43.98 | 43.23 | 0.53% | 526,928 |
| Jun 26, 2025 | 43.65 | 43.75 | 43.53 | 43.75 | 43.01 | -0.07% | 176,059 |
| Jun 25, 2025 | 43.76 | 43.84 | 43.67 | 43.78 | 42.77 | 0.16% | 171,410 |
| Jun 24, 2025 | 43.50 | 43.73 | 43.49 | 43.71 | 42.71 | 1.13% | 170,779 |
| Jun 23, 2025 | 42.91 | 43.30 | 42.76 | 43.22 | 42.23 | 0.79% | 468,641 |
| Jun 20, 2025 | 43.08 | 43.30 | 42.82 | 42.88 | 41.89 | -0.33% | 220,000 |
| Jun 18, 2025 | 43.07 | 43.19 | 42.95 | 43.02 | 42.03 | -0.39% | 132,489 |
| Jun 17, 2025 | 43.41 | 43.49 | 43.17 | 43.19 | 41.98 | -0.78% | 194,646 |
| Jun 16, 2025 | 43.37 | 43.62 | 43.28 | 43.53 | 42.31 | 0.93% | 261,718 |
| Jun 13, 2025 | 43.11 | 43.44 | 43.02 | 43.13 | 41.92 | -1.12% | 269,905 |
| Jun 12, 2025 | 43.47 | 43.62 | 43.39 | 43.62 | 42.40 | -0.25% | 131,753 |
| Jun 11, 2025 | 43.93 | 43.95 | 43.59 | 43.73 | 42.32 | -0.18% | 251,031 |
| Jun 10, 2025 | 43.63 | 43.85 | 43.55 | 43.81 | 42.40 | 0.57% | 411,503 |
| Jun 9, 2025 | 43.54 | 43.69 | 43.45 | 43.56 | 42.15 | 0.05% | 194,708 |
| Jun 6, 2025 | 43.42 | 43.59 | 43.38 | 43.54 | 42.13 | 1.21% | 321,012 |
| Jun 5, 2025 | 43.39 | 43.45 | 42.92 | 43.02 | 41.63 | -1.13% | 169,014 |
| Jun 4, 2025 | 43.50 | 43.63 | 43.44 | 43.51 | 41.86 | 0.18% | 147,863 |
| Jun 3, 2025 | 43.19 | 43.45 | 43.19 | 43.43 | 41.79 | 0.39% | 135,748 |
| Jun 2, 2025 | 43.03 | 43.27 | 42.86 | 43.26 | 41.62 | 0.28% | 291,968 |
| May 30, 2025 | 43.05 | 43.18 | 42.67 | 43.14 | 41.51 | 0.09% | 226,466 |
| May 29, 2025 | 43.27 | 43.44 | 42.85 | 43.10 | 41.47 | - | 292,961 |
| May 28, 2025 | 43.30 | 43.41 | 43.05 | 43.10 | 41.27 | -0.44% | 278,944 |
| May 27, 2025 | 43.04 | 43.30 | 42.95 | 43.29 | 41.45 | 1.72% | 260,194 |
| May 23, 2025 | 42.37 | 42.67 | 42.24 | 42.56 | 40.75 | -0.60% | 276,035 |
| May 22, 2025 | 42.68 | 42.97 | 42.56 | 42.82 | 41.00 | -0.29% | 152,702 |
| May 21, 2025 | 43.23 | 43.50 | 42.86 | 42.94 | 40.91 | -1.42% | 200,490 |
| May 20, 2025 | 43.56 | 43.72 | 43.33 | 43.56 | 41.51 | -0.40% | 190,263 |
| May 19, 2025 | 43.40 | 43.78 | 43.33 | 43.74 | 41.67 | -0.24% | 241,981 |
| May 16, 2025 | 43.60 | 43.85 | 43.51 | 43.84 | 41.77 | 0.60% | 161,459 |
| May 15, 2025 | 43.33 | 43.65 | 43.25 | 43.58 | 41.52 | -0.27% | 135,889 |
| May 14, 2025 | 43.69 | 43.80 | 43.52 | 43.70 | 41.41 | 0.30% | 180,887 |
| May 13, 2025 | 43.34 | 43.63 | 43.28 | 43.57 | 41.29 | 0.69% | 259,555 |
| May 12, 2025 | 43.10 | 43.33 | 42.86 | 43.27 | 41.00 | 3.27% | 238,833 |
| May 9, 2025 | 42.15 | 42.20 | 41.75 | 41.90 | 39.70 | 0.12% | 183,268 |
| May 8, 2025 | 41.92 | 42.15 | 41.63 | 41.85 | 39.66 | -0.17% | 171,981 |
| May 7, 2025 | 41.90 | 42.06 | 41.51 | 41.92 | 39.41 | 0.62% | 164,429 |