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

BATS: XDTE · Real-Time Price · USD

36.50

+0.18 (0.50%)

At close: Nov 6, 2026, 4:00 PM EST

36.49

-0.01 (-0.03%)

After-hours: Nov 6, 2026, 8:00 PM EST

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.33	36.73	36.33	36.50	36.50	0.50%	148,638
Nov 5, 2026	38.09	38.09	36.29	36.32	36.32	-4.35%	357,169
Nov 4, 2026	37.77	38.10	37.77	38.08	37.97	1.76%	72,921
Nov 3, 2026	37.28	37.46	37.28	37.42	37.31	0.51%	73,872
Nov 2, 2026	37.57	37.73	37.23	37.23	37.12	-0.49%	140,226
Oct 30, 2026	37.75	37.75	37.14	37.42	37.31	-1.75%	195,994
Oct 29, 2026	38.08	38.13	37.98	38.08	37.97	-0.23%	219,552
Oct 28, 2026	38.16	38.33	38.15	38.26	38.06	0.26%	214,868
Oct 27, 2026	38.05	38.19	37.94	38.16	37.96	0.71%	73,320
Oct 26, 2026	37.66	37.91	37.66	37.89	37.69	0.80%	171,160
Oct 23, 2026	37.64	37.68	37.53	37.59	37.39	-0.34%	157,139
Oct 22, 2026	37.83	37.92	37.64	37.72	37.52	-1.33%	198,406
Oct 21, 2026	38.17	38.35	38.12	38.34	38.03	0.52%	109,982
Oct 20, 2026	37.89	38.14	37.89	38.14	37.83	0.47%	197,653
Oct 19, 2026	37.98	38.12	37.94	37.96	37.65	0.42%	161,819
Oct 16, 2026	38.24	38.24	37.66	37.80	37.49	-1.02%	292,355
Oct 15, 2026	38.09	38.21	37.95	38.19	37.88	0.06%	109,838
Oct 14, 2026	38.67	38.67	38.18	38.31	37.86	-1.01%	146,285
Oct 13, 2026	38.67	38.75	38.62	38.70	38.24	-0.03%	54,644
Oct 12, 2026	38.69	38.75	38.66	38.71	38.25	-	143,223
Oct 9, 2026	38.60	38.71	38.56	38.71	38.25	0.41%	91,962
Oct 8, 2026	38.53	38.63	38.34	38.55	38.09	-0.28%	194,100
Oct 7, 2026	38.71	38.84	38.64	38.77	38.20	-0.36%	214,690
Oct 6, 2026	38.80	38.92	38.80	38.91	38.34	0.69%	173,795
Oct 5, 2026	38.43	38.65	38.43	38.65	38.08	0.53%	113,569
Oct 2, 2026	38.42	38.53	38.33	38.44	37.88	0.63%	214,046
Oct 1, 2026	38.19	38.21	37.90	38.20	37.64	0.33%	207,494
Sep 30, 2026	38.29	38.44	38.19	38.19	37.51	-0.14%	91,865
Sep 29, 2026	38.30	38.30	38.14	38.24	37.57	-0.05%	177,227
Sep 28, 2026	38.35	38.41	38.18	38.26	37.59	-0.65%	108,793
Sep 25, 2026	38.44	38.55	38.28	38.51	37.83	0.50%	163,603
Sep 24, 2026	38.15	38.35	38.13	38.32	37.65	-0.08%	184,302
Sep 23, 2026	38.67	38.69	38.40	38.46	37.68	-0.70%	117,372
Sep 22, 2026	38.71	38.79	38.68	38.73	37.94	0.08%	176,394
Sep 21, 2026	38.58	38.71	38.58	38.70	37.91	0.89%	140,696
Sep 18, 2026	38.30	38.37	38.18	38.36	37.58	0.13%	151,101
Sep 17, 2026	38.29	38.34	38.16	38.31	37.53	1.17%	67,841
Sep 16, 2026	38.16	38.26	37.76	37.98	37.10	-0.30%	325,396
Sep 15, 2026	38.24	38.24	38.06	38.10	37.21	-0.42%	166,003
Sep 14, 2026	38.12	38.33	38.12	38.26	37.36	-0.43%	112,868
Sep 11, 2026	38.49	38.49	38.38	38.42	37.53	0.89%	154,935
Sep 10, 2026	38.06	38.15	38.01	38.08	37.19	-0.55%	142,761
Sep 9, 2026	38.52	38.52	38.36	38.42	37.40	-0.43%	173,651
Sep 8, 2026	38.74	38.75	38.57	38.59	37.56	-0.54%	165,725
Sep 4, 2026	38.92	38.92	38.75	38.80	37.76	-0.40%	79,247
Sep 3, 2026	38.76	38.95	38.76	38.95	37.91	0.85%	119,899
Sep 2, 2026	38.71	38.77	38.61	38.77	37.59	0.49%	143,565
Sep 1, 2026	38.59	38.73	38.48	38.58	37.41	-0.69%	108,610
Aug 31, 2026	38.94	38.94	38.74	38.85	37.67	-0.26%	177,779
Aug 28, 2026	39.01	39.15	38.92	38.95	37.77	-0.17%	95,337