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

BATS: XDTE · Real-Time Price · USD

39.03

+0.12 (0.31%)

At close: Jul 9, 2026, 4:00 PM EDT

39.02

-0.01 (-0.03%)

After-hours: Jul 9, 2026, 8:00 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.88	39.03	38.75	39.03	39.03	0.31%	11,466
Jul 8, 2026	38.95	38.95	38.60	38.91	38.91	-0.24%	14,943
Jul 7, 2026	39.15	39.16	38.87	39.01	39.01	-0.40%	5,562
Jul 6, 2026	38.98	39.16	38.98	39.16	39.16	0.80%	12,795
Jul 2, 2026	38.88	39.18	38.60	38.85	38.85	-0.03%	9,436
Jul 1, 2026	38.71	38.90	38.66	38.86	38.86	-0.09%	136,789
Jun 30, 2026	38.91	39.10	38.91	39.08	38.89	0.42%	132,355
Jun 29, 2026	38.73	38.93	38.51	38.92	38.73	1.26%	209,710
Jun 26, 2026	38.40	38.52	38.26	38.43	38.25	-0.49%	273,512
Jun 25, 2026	38.87	38.87	38.34	38.62	38.44	0.27%	148,290
Jun 24, 2026	38.88	39.04	38.65	38.78	38.33	-	356,097
Jun 23, 2026	38.75	39.03	38.71	38.78	38.33	-1.35%	140,463
Jun 22, 2026	39.42	39.56	39.24	39.31	38.86	-0.23%	163,396
Jun 18, 2026	39.37	39.45	39.21	39.40	38.95	1.16%	110,207
Jun 17, 2026	39.37	39.45	38.87	38.95	38.50	-1.05%	148,596
Jun 16, 2026	39.65	39.68	39.44	39.45	38.91	-0.43%	136,563
Jun 15, 2026	39.44	39.65	39.44	39.62	39.08	1.77%	210,936
Jun 12, 2026	38.79	38.94	38.57	38.93	38.40	0.65%	179,712
Jun 11, 2026	38.34	38.73	38.22	38.68	38.15	1.21%	277,308
Jun 10, 2026	38.54	38.87	38.32	38.32	37.69	-1.36%	167,330
Jun 9, 2026	39.12	39.32	38.10	38.85	38.21	-0.22%	209,529
Jun 8, 2026	39.05	39.17	38.89	38.93	38.30	0.31%	264,472
Jun 5, 2026	39.57	39.60	38.72	38.81	38.18	-2.52%	163,356
Jun 4, 2026	39.59	39.82	39.57	39.82	39.17	0.27%	155,565
Jun 3, 2026	40.08	40.12	39.86	39.90	39.06	-0.66%	226,042
Jun 2, 2026	39.99	40.17	39.99	40.17	39.32	0.20%	169,491
Jun 1, 2026	39.98	40.12	39.92	40.09	39.24	0.16%	274,512
May 29, 2026	39.92	40.09	39.92	40.02	39.18	0.31%	264,031
May 28, 2026	39.70	39.90	39.70	39.90	39.06	0.33%	188,522
May 27, 2026	39.89	39.95	39.80	39.92	38.93	0.11%	148,113
May 26, 2026	39.81	39.93	39.77	39.88	38.89	0.69%	218,949
May 22, 2026	39.56	39.76	39.54	39.60	38.62	0.42%	198,994
May 21, 2026	39.27	39.44	39.24	39.44	38.46	0.02%	166,458
May 20, 2026	39.39	39.59	39.33	39.57	38.45	0.69%	167,563
May 19, 2026	39.31	39.48	39.19	39.30	38.19	-0.56%	136,645
May 18, 2026	39.46	39.65	39.27	39.52	38.40	-	405,344
May 15, 2026	39.66	39.75	39.46	39.52	38.40	-1.20%	162,850
May 14, 2026	39.86	40.00	39.75	40.00	38.87	0.76%	145,732
May 13, 2026	39.83	39.87	39.64	39.86	38.57	0.28%	126,160
May 12, 2026	39.70	39.80	39.44	39.75	38.47	-0.13%	162,654
May 11, 2026	39.61	39.81	39.61	39.80	38.52	0.30%	168,470
May 8, 2026	39.53	39.70	39.53	39.68	38.40	0.76%	126,872
May 7, 2026	39.53	39.60	39.31	39.38	38.11	-0.32%	128,239
May 6, 2026	39.42	39.66	39.42	39.65	38.23	1.04%	167,335
May 5, 2026	39.14	39.27	39.10	39.24	37.84	0.87%	125,204
May 4, 2026	39.05	39.09	38.76	38.90	37.51	-0.36%	206,171
May 1, 2026	39.03	39.19	39.03	39.04	37.64	0.33%	406,407
Apr 30, 2026	38.88	38.93	38.70	38.91	37.52	0.42%	212,601
Apr 29, 2026	38.82	38.91	38.74	38.90	37.36	0.11%	345,520
Apr 28, 2026	38.89	38.98	38.76	38.86	37.32	-0.46%	109,446