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

BATS: XDTE · Real-Time Price · USD

37.80

-0.39 (-1.02%)

At close: Oct 16, 2026, 4:00 PM EDT

38.02

+0.22 (0.58%)

Pre-market: Oct 19, 2026, 7:55 AM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	38.24	38.24	37.66	37.80	37.80	-1.02%	292,356
Oct 15, 2026	38.09	38.21	37.95	38.19	38.19	0.06%	109,838
Oct 14, 2026	38.67	38.67	38.18	38.31	38.17	-1.01%	146,285
Oct 13, 2026	38.67	38.75	38.62	38.70	38.55	-0.03%	54,644
Oct 12, 2026	38.69	38.75	38.66	38.71	38.56	-	143,223
Oct 9, 2026	38.60	38.71	38.56	38.71	38.56	0.41%	91,962
Oct 8, 2026	38.53	38.63	38.34	38.55	38.41	-0.28%	194,100
Oct 7, 2026	38.71	38.84	38.64	38.77	38.51	-0.36%	214,690
Oct 6, 2026	38.80	38.92	38.80	38.91	38.65	0.69%	173,795
Oct 5, 2026	38.43	38.65	38.43	38.65	38.39	0.53%	113,569
Oct 2, 2026	38.42	38.53	38.33	38.44	38.19	0.63%	214,046
Oct 1, 2026	38.19	38.21	37.90	38.20	37.95	0.33%	207,494
Sep 30, 2026	38.29	38.44	38.19	38.19	37.82	-0.14%	91,865
Sep 29, 2026	38.30	38.30	38.14	38.24	37.88	-0.05%	177,227
Sep 28, 2026	38.35	38.41	38.18	38.26	37.90	-0.65%	108,793
Sep 25, 2026	38.44	38.55	38.28	38.51	38.14	0.50%	163,603
Sep 24, 2026	38.15	38.35	38.13	38.32	37.96	-0.08%	184,302
Sep 23, 2026	38.67	38.69	38.40	38.46	37.99	-0.70%	117,372
Sep 22, 2026	38.71	38.79	38.68	38.73	38.25	0.08%	176,394
Sep 21, 2026	38.58	38.71	38.58	38.70	38.22	0.89%	140,696
Sep 18, 2026	38.30	38.37	38.18	38.36	37.89	0.13%	151,101
Sep 17, 2026	38.29	38.34	38.16	38.31	37.84	1.17%	67,841
Sep 16, 2026	38.16	38.26	37.76	37.98	37.40	-0.30%	325,396
Sep 15, 2026	38.24	38.24	38.06	38.10	37.51	-0.42%	166,003
Sep 14, 2026	38.12	38.33	38.12	38.26	37.67	-0.43%	112,868
Sep 11, 2026	38.49	38.49	38.38	38.42	37.83	0.89%	154,935
Sep 10, 2026	38.06	38.15	38.01	38.08	37.50	-0.55%	142,761
Sep 9, 2026	38.52	38.52	38.36	38.42	37.71	-0.43%	173,651
Sep 8, 2026	38.74	38.75	38.57	38.59	37.87	-0.54%	165,725
Sep 4, 2026	38.92	38.92	38.75	38.80	38.07	-0.40%	79,247
Sep 3, 2026	38.76	38.95	38.76	38.95	38.23	0.85%	119,899
Sep 2, 2026	38.71	38.77	38.61	38.77	37.90	0.49%	143,565
Sep 1, 2026	38.59	38.73	38.48	38.58	37.72	-0.69%	108,610
Aug 31, 2026	38.94	38.94	38.74	38.85	37.98	-0.26%	177,779
Aug 28, 2026	39.01	39.15	38.92	38.95	38.08	-0.17%	95,337
Aug 27, 2026	38.91	39.02	38.89	39.02	38.14	0.59%	71,588
Aug 26, 2026	38.85	38.96	38.81	38.89	37.92	-0.01%	38,260
Aug 25, 2026	38.96	38.96	38.76	38.89	37.92	0.37%	56,990
Aug 24, 2026	38.80	38.82	38.69	38.75	37.78	-0.32%	87,498
Aug 21, 2026	38.88	38.88	38.77	38.87	37.90	0.61%	69,407
Aug 20, 2026	38.79	38.94	38.64	38.64	37.68	-0.93%	86,988
Aug 19, 2026	39.16	39.25	39.12	39.18	38.03	0.42%	70,923
Aug 18, 2026	39.12	39.15	39.02	39.02	37.87	-0.78%	89,162
Aug 17, 2026	39.51	39.51	39.29	39.32	38.16	-0.41%	110,470
Aug 14, 2026	39.55	39.59	39.43	39.48	38.32	-0.11%	68,985
Aug 13, 2026	39.49	39.53	39.34	39.53	38.36	0.66%	130,992
Aug 12, 2026	39.49	39.55	39.41	39.47	38.11	0.41%	90,304
Aug 11, 2026	39.54	39.54	39.28	39.31	37.96	-0.41%	115,582
Aug 10, 2026	39.45	39.54	39.40	39.47	38.11	0.04%	186,857
Aug 7, 2026	39.27	39.46	39.27	39.46	38.10	0.68%	94,218