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

BATS: XDTE · Real-Time Price · USD

39.68

+0.30 (0.76%)

At close: May 8, 2026, 4:00 PM EDT

39.60

-0.08 (-0.19%)

After-hours: May 8, 2026, 8:00 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.57	39.69	39.53	39.68	39.68	0.76%	8,105
May 7, 2026	39.53	39.60	39.31	39.38	39.38	-0.68%	128,130
May 6, 2026	39.42	39.66	39.42	39.65	39.51	1.04%	167,335
May 5, 2026	39.14	39.27	39.10	39.24	39.10	0.87%	125,204
May 4, 2026	39.05	39.09	38.76	38.90	38.76	-0.36%	206,171
May 1, 2026	39.03	39.19	39.03	39.04	38.90	0.33%	406,407
Apr 30, 2026	38.88	38.93	38.70	38.91	38.77	0.02%	212,601
Apr 29, 2026	38.82	38.91	38.74	38.90	38.61	0.11%	345,520
Apr 28, 2026	38.89	38.98	38.76	38.86	38.56	-0.46%	109,446
Apr 27, 2026	38.98	39.07	38.90	39.04	38.74	0.10%	157,728
Apr 24, 2026	38.87	39.00	38.76	39.00	38.70	0.67%	147,169
Apr 23, 2026	38.74	38.91	38.40	38.74	38.44	-0.87%	283,712
Apr 22, 2026	38.94	39.08	38.89	39.08	38.61	1.11%	196,899
Apr 21, 2026	38.94	38.98	38.58	38.65	38.19	-0.51%	161,731
Apr 20, 2026	38.84	38.92	38.75	38.85	38.38	-0.15%	239,518
Apr 17, 2026	38.68	38.94	38.68	38.91	38.44	1.25%	378,624
Apr 16, 2026	38.34	38.45	38.25	38.43	37.97	-0.09%	275,128
Apr 15, 2026	38.30	38.47	38.26	38.47	37.88	0.56%	179,958
Apr 14, 2026	38.00	38.28	38.00	38.25	37.67	0.84%	130,394
Apr 13, 2026	37.71	37.95	37.61	37.93	37.35	0.37%	148,801
Apr 10, 2026	37.85	37.97	37.76	37.79	37.21	-0.09%	149,479
Apr 9, 2026	37.63	37.84	37.63	37.83	37.25	-0.12%	144,604
Apr 8, 2026	37.85	37.92	37.63	37.87	37.15	2.68%	177,175
Apr 7, 2026	36.65	36.90	36.41	36.88	36.18	0.22%	175,854
Apr 6, 2026	36.66	36.82	36.58	36.80	36.10	0.66%	226,987
Apr 2, 2026	36.28	36.61	36.25	36.56	35.87	-0.89%	328,870
Apr 1, 2026	36.73	36.92	36.67	36.89	36.19	0.46%	161,700
Mar 31, 2026	36.38	36.73	36.38	36.72	35.82	2.00%	422,525
Mar 30, 2026	36.34	36.46	35.87	36.00	35.12	-0.28%	333,920
Mar 27, 2026	36.51	36.58	36.07	36.10	35.22	-1.66%	284,568
Mar 26, 2026	37.08	37.25	36.71	36.71	35.81	-2.08%	153,920
Mar 25, 2026	37.54	37.74	37.39	37.49	36.45	0.56%	124,802
Mar 24, 2026	37.20	37.40	37.08	37.28	36.25	-0.27%	273,892
Mar 23, 2026	37.43	37.65	37.33	37.38	36.34	1.22%	367,374
Mar 20, 2026	37.35	37.39	36.75	36.93	35.91	-1.41%	366,718
Mar 19, 2026	37.29	37.52	37.13	37.46	36.42	-0.35%	232,284
Mar 18, 2026	37.91	38.01	37.59	37.59	36.42	-1.21%	205,232
Mar 17, 2026	38.10	38.23	38.04	38.05	36.87	0.32%	110,631
Mar 16, 2026	37.81	38.09	37.81	37.93	36.75	1.15%	223,675
Mar 13, 2026	37.84	38.05	37.46	37.50	36.34	-0.53%	221,909
Mar 12, 2026	37.93	37.99	37.69	37.70	36.53	-1.69%	231,473
Mar 11, 2026	38.37	38.50	38.20	38.35	37.02	-0.03%	283,985
Mar 10, 2026	38.38	38.71	38.26	38.36	37.03	-0.29%	313,122
Mar 9, 2026	38.01	38.47	37.80	38.47	37.14	0.08%	509,564
Mar 6, 2026	38.49	38.58	38.26	38.44	37.11	-1.23%	293,686
Mar 5, 2026	38.92	39.14	38.58	38.92	37.57	-0.89%	153,093
Mar 4, 2026	39.11	39.29	38.91	39.27	37.75	0.74%	130,571
Mar 3, 2026	38.68	38.98	38.35	38.98	37.48	-0.64%	213,641
Mar 2, 2026	38.79	39.34	38.79	39.23	37.72	-0.08%	238,785
Feb 27, 2026	39.00	39.28	38.96	39.26	37.74	-0.30%	348,225