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

BATS: XDTE · Real-Time Price · USD

39.40

+0.45 (1.16%)

At close: Jun 18, 2026, 4:00 PM EDT

39.36

-0.04 (-0.10%)

After-hours: Jun 18, 2026, 8:00 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.37	39.45	39.21	39.40	39.40	1.16%	109,907
Jun 17, 2026	39.37	39.45	38.87	38.95	38.95	-1.05%	148,596
Jun 16, 2026	39.65	39.68	39.44	39.45	39.36	-0.43%	136,563
Jun 15, 2026	39.44	39.65	39.44	39.62	39.53	1.77%	210,936
Jun 12, 2026	38.79	38.94	38.57	38.93	38.84	0.65%	179,712
Jun 11, 2026	38.34	38.73	38.22	38.68	38.59	1.21%	277,308
Jun 10, 2026	38.54	38.87	38.32	38.32	38.13	-1.36%	167,330
Jun 9, 2026	39.12	39.32	38.10	38.85	38.66	-0.22%	209,529
Jun 8, 2026	39.05	39.17	38.89	38.93	38.74	0.31%	264,472
Jun 5, 2026	39.57	39.60	38.72	38.81	38.63	-2.52%	163,356
Jun 4, 2026	39.59	39.82	39.57	39.82	39.63	0.27%	155,565
Jun 3, 2026	40.08	40.12	39.86	39.90	39.52	-0.66%	226,042
Jun 2, 2026	39.99	40.17	39.99	40.17	39.78	0.20%	169,491
Jun 1, 2026	39.98	40.12	39.92	40.09	39.70	0.16%	274,512
May 29, 2026	39.92	40.09	39.92	40.02	39.64	0.31%	264,031
May 28, 2026	39.70	39.90	39.70	39.90	39.51	0.33%	188,522
May 27, 2026	39.89	39.95	39.80	39.92	39.38	0.11%	148,113
May 26, 2026	39.81	39.93	39.77	39.88	39.34	0.69%	218,949
May 22, 2026	39.56	39.76	39.54	39.60	39.07	0.42%	198,994
May 21, 2026	39.27	39.44	39.24	39.44	38.91	0.02%	166,458
May 20, 2026	39.39	39.59	39.33	39.57	38.90	0.69%	167,563
May 19, 2026	39.31	39.48	39.19	39.30	38.63	-0.56%	136,645
May 18, 2026	39.46	39.65	39.27	39.52	38.85	-	405,344
May 15, 2026	39.66	39.75	39.46	39.52	38.85	-1.20%	162,850
May 14, 2026	39.86	40.00	39.75	40.00	39.32	0.76%	145,732
May 13, 2026	39.83	39.87	39.64	39.86	39.02	0.28%	126,160
May 12, 2026	39.70	39.80	39.44	39.75	38.92	-0.13%	162,654
May 11, 2026	39.61	39.81	39.61	39.80	38.97	0.30%	168,470
May 8, 2026	39.53	39.70	39.53	39.68	38.85	0.76%	126,872
May 7, 2026	39.53	39.60	39.31	39.38	38.55	-0.32%	128,239
May 6, 2026	39.42	39.66	39.42	39.65	38.68	1.04%	167,335
May 5, 2026	39.14	39.27	39.10	39.24	38.28	0.87%	125,204
May 4, 2026	39.05	39.09	38.76	38.90	37.95	-0.36%	206,171
May 1, 2026	39.03	39.19	39.03	39.04	38.08	0.33%	406,407
Apr 30, 2026	38.88	38.93	38.70	38.91	37.96	0.42%	212,601
Apr 29, 2026	38.82	38.91	38.74	38.90	37.80	0.11%	345,520
Apr 28, 2026	38.89	38.98	38.76	38.86	37.75	-0.46%	109,446
Apr 27, 2026	38.98	39.07	38.90	39.04	37.93	0.10%	157,728
Apr 24, 2026	38.87	39.00	38.76	39.00	37.89	0.67%	147,169
Apr 23, 2026	38.74	38.91	38.40	38.74	37.64	-0.43%	283,712
Apr 22, 2026	38.94	39.08	38.89	39.08	37.80	1.11%	196,899
Apr 21, 2026	38.94	38.98	38.58	38.65	37.38	-0.51%	161,731
Apr 20, 2026	38.84	38.92	38.75	38.85	37.58	-0.15%	239,518
Apr 17, 2026	38.68	38.94	38.68	38.91	37.64	1.25%	378,624
Apr 16, 2026	38.34	38.45	38.25	38.43	37.17	0.24%	275,128
Apr 15, 2026	38.30	38.47	38.26	38.47	37.08	0.56%	179,958
Apr 14, 2026	38.00	38.28	38.00	38.25	36.88	0.84%	130,394
Apr 13, 2026	37.71	37.95	37.61	37.93	36.57	0.37%	148,801
Apr 10, 2026	37.85	37.97	37.76	37.79	36.43	-0.09%	149,479
Apr 9, 2026	37.63	37.84	37.63	37.83	36.47	0.26%	144,604