Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
42.89
-1.15 (-2.61%)
At close: Oct 10, 2025, 4:00 PM EDT
42.80
-0.09 (-0.21%)
After-hours: Oct 10, 2025, 8:00 PM EDT
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.13 | 44.23 | 42.87 | 42.89 | 42.89 | -2.61% | 507,418 |
| Oct 9, 2025 | 44.16 | 44.20 | 43.92 | 44.04 | 44.04 | -0.72% | 267,857 |
| Oct 8, 2025 | 44.28 | 44.37 | 44.23 | 44.36 | 44.15 | 0.36% | 212,725 |
| Oct 7, 2025 | 44.36 | 44.44 | 44.09 | 44.20 | 43.99 | -0.32% | 245,967 |
| Oct 6, 2025 | 44.32 | 44.38 | 44.20 | 44.34 | 44.13 | 0.38% | 381,535 |
| Oct 3, 2025 | 44.21 | 44.34 | 44.10 | 44.17 | 43.96 | 0.06% | 377,998 |
| Oct 2, 2025 | 44.21 | 44.23 | 43.99 | 44.15 | 43.93 | -0.26% | 171,423 |
| Oct 1, 2025 | 44.00 | 44.27 | 44.00 | 44.26 | 43.88 | 0.06% | 246,529 |
| Sep 30, 2025 | 44.14 | 44.24 | 44.10 | 44.24 | 43.85 | 0.08% | 189,492 |
| Sep 29, 2025 | 44.20 | 44.26 | 44.09 | 44.20 | 43.82 | 0.34% | 221,505 |
| Sep 26, 2025 | 43.80 | 44.06 | 43.79 | 44.05 | 43.67 | 0.69% | 182,275 |
| Sep 25, 2025 | 43.79 | 43.79 | 43.58 | 43.75 | 43.37 | -0.91% | 204,050 |
| Sep 24, 2025 | 44.34 | 44.36 | 44.06 | 44.15 | 43.60 | -0.29% | 148,779 |
| Sep 23, 2025 | 44.48 | 44.52 | 44.19 | 44.28 | 43.73 | -0.45% | 175,773 |
| Sep 22, 2025 | 44.31 | 44.49 | 44.31 | 44.48 | 43.93 | 0.18% | 226,707 |
| Sep 19, 2025 | 44.26 | 44.46 | 44.25 | 44.40 | 43.85 | 0.27% | 374,550 |
| Sep 18, 2025 | 44.21 | 44.33 | 44.11 | 44.28 | 43.73 | 0.09% | 213,579 |
| Sep 17, 2025 | 44.28 | 44.35 | 43.92 | 44.24 | 43.48 | -0.02% | 353,850 |
| Sep 16, 2025 | 44.32 | 44.36 | 44.20 | 44.25 | 43.49 | -0.11% | 144,588 |
| Sep 15, 2025 | 44.17 | 44.31 | 44.17 | 44.30 | 43.54 | 0.57% | 474,948 |
| Sep 12, 2025 | 44.01 | 44.12 | 43.99 | 44.05 | 43.30 | 0.02% | 216,433 |
| Sep 11, 2025 | 43.92 | 44.05 | 43.90 | 44.04 | 43.29 | 0.06% | 153,345 |
| Sep 10, 2025 | 44.10 | 44.11 | 43.92 | 44.02 | 43.06 | 0.34% | 308,384 |
| Sep 9, 2025 | 43.77 | 43.88 | 43.65 | 43.87 | 42.91 | 0.31% | 239,813 |
| Sep 8, 2025 | 43.74 | 43.79 | 43.63 | 43.73 | 42.78 | 0.28% | 229,687 |
| Sep 5, 2025 | 43.90 | 43.95 | 43.37 | 43.61 | 42.66 | -0.30% | 319,648 |
| Sep 4, 2025 | 43.57 | 43.75 | 43.54 | 43.74 | 42.79 | -0.02% | 220,188 |
| Sep 3, 2025 | 43.70 | 43.76 | 43.53 | 43.75 | 42.59 | 0.55% | 304,715 |
| Sep 2, 2025 | 43.34 | 43.51 | 43.14 | 43.51 | 42.36 | -0.66% | 536,983 |
| Aug 29, 2025 | 43.97 | 44.04 | 43.68 | 43.80 | 42.64 | -0.61% | 203,103 |
| Aug 28, 2025 | 43.97 | 44.07 | 43.80 | 44.07 | 42.90 | -0.07% | 443,913 |
| Aug 27, 2025 | 43.99 | 44.13 | 43.95 | 44.10 | 42.73 | 0.25% | 274,395 |
| Aug 26, 2025 | 43.85 | 43.99 | 43.80 | 43.99 | 42.62 | 0.30% | 269,802 |
| Aug 25, 2025 | 43.93 | 44.04 | 43.84 | 43.86 | 42.49 | -0.41% | 286,243 |
| Aug 22, 2025 | 43.66 | 44.05 | 43.62 | 44.04 | 42.67 | 1.29% | 433,354 |
| Aug 21, 2025 | 43.49 | 43.56 | 43.37 | 43.48 | 42.12 | -0.87% | 533,217 |
| Aug 20, 2025 | 43.92 | 43.92 | 43.52 | 43.86 | 42.25 | -0.20% | 619,899 |
| Aug 19, 2025 | 44.14 | 44.20 | 43.86 | 43.95 | 42.33 | -0.48% | 206,168 |
| Aug 18, 2025 | 44.13 | 44.20 | 44.08 | 44.16 | 42.54 | 0.02% | 286,753 |
| Aug 15, 2025 | 44.26 | 44.28 | 44.08 | 44.15 | 42.53 | -0.19% | 184,539 |
| Aug 14, 2025 | 44.04 | 44.30 | 44.03 | 44.24 | 42.61 | -0.57% | 137,392 |
| Aug 13, 2025 | 44.49 | 44.54 | 44.35 | 44.49 | 42.61 | 0.38% | 179,486 |
| Aug 12, 2025 | 44.09 | 44.33 | 44.06 | 44.32 | 42.45 | 0.86% | 297,659 |
| Aug 11, 2025 | 44.00 | 44.10 | 43.88 | 43.94 | 42.09 | -0.14% | 170,571 |
| Aug 8, 2025 | 43.84 | 44.00 | 43.79 | 44.00 | 42.14 | 0.70% | 125,257 |
| Aug 7, 2025 | 43.99 | 44.03 | 43.47 | 43.70 | 41.85 | -0.59% | 181,397 |
| Aug 6, 2025 | 43.83 | 43.96 | 43.74 | 43.96 | 41.85 | 0.54% | 240,414 |
| Aug 5, 2025 | 43.93 | 44.00 | 43.65 | 43.72 | 41.63 | -0.41% | 192,518 |
| Aug 4, 2025 | 43.58 | 43.92 | 43.58 | 43.90 | 41.80 | 1.34% | 257,664 |
| Aug 1, 2025 | 43.60 | 43.66 | 43.17 | 43.32 | 41.25 | -1.59% | 359,412 |