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

BATS: XDTE · Real-Time Price · USD

38.91

+0.48 (1.25%)

At close: Apr 17, 2026, 4:00 PM EDT

39.00

+0.09 (0.23%)

After-hours: Apr 17, 2026, 8:00 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.68	38.92	38.68	38.91	38.91	1.25%	37,250
Apr 16, 2026	38.34	38.45	38.25	38.43	38.43	-0.09%	275,128
Apr 15, 2026	38.30	38.47	38.26	38.47	38.34	0.56%	179,958
Apr 14, 2026	38.00	38.28	38.00	38.25	38.12	0.84%	130,394
Apr 13, 2026	37.71	37.95	37.61	37.93	37.80	0.37%	148,801
Apr 10, 2026	37.85	37.97	37.76	37.79	37.66	-0.09%	149,479
Apr 9, 2026	37.63	37.84	37.63	37.83	37.70	-0.12%	144,604
Apr 8, 2026	37.85	37.92	37.63	37.87	37.60	2.68%	177,175
Apr 7, 2026	36.65	36.90	36.41	36.88	36.62	0.22%	175,854
Apr 6, 2026	36.66	36.82	36.58	36.80	36.54	0.66%	226,987
Apr 2, 2026	36.28	36.61	36.25	36.56	36.30	-0.89%	328,870
Apr 1, 2026	36.73	36.92	36.67	36.89	36.63	0.46%	161,700
Mar 31, 2026	36.38	36.73	36.38	36.72	36.26	2.00%	422,525
Mar 30, 2026	36.34	36.46	35.87	36.00	35.55	-0.28%	333,920
Mar 27, 2026	36.51	36.58	36.07	36.10	35.64	-1.66%	284,568
Mar 26, 2026	37.08	37.25	36.71	36.71	36.25	-2.08%	153,920
Mar 25, 2026	37.54	37.74	37.39	37.49	36.89	0.56%	124,802
Mar 24, 2026	37.20	37.40	37.08	37.28	36.69	-0.27%	273,892
Mar 23, 2026	37.43	37.65	37.33	37.38	36.78	1.22%	367,374
Mar 20, 2026	37.35	37.39	36.75	36.93	36.34	-1.41%	366,718
Mar 19, 2026	37.29	37.52	37.13	37.46	36.86	-0.35%	232,284
Mar 18, 2026	37.91	38.01	37.59	37.59	36.87	-1.21%	205,232
Mar 17, 2026	38.10	38.23	38.04	38.05	37.32	0.32%	110,631
Mar 16, 2026	37.81	38.09	37.81	37.93	37.20	1.15%	223,675
Mar 13, 2026	37.84	38.05	37.46	37.50	36.78	-0.53%	221,909
Mar 12, 2026	37.93	37.99	37.69	37.70	36.97	-1.69%	231,473
Mar 11, 2026	38.37	38.50	38.20	38.35	37.47	-0.03%	283,985
Mar 10, 2026	38.38	38.71	38.26	38.36	37.48	-0.29%	313,122
Mar 9, 2026	38.01	38.47	37.80	38.47	37.59	0.08%	509,564
Mar 6, 2026	38.49	38.58	38.26	38.44	37.56	-1.23%	293,686
Mar 5, 2026	38.92	39.14	38.58	38.92	38.03	-0.89%	153,093
Mar 4, 2026	39.11	39.29	38.91	39.27	38.21	0.74%	130,571
Mar 3, 2026	38.68	38.98	38.35	38.98	37.93	-0.64%	213,641
Mar 2, 2026	38.79	39.34	38.79	39.23	38.18	-0.08%	238,785
Feb 27, 2026	39.00	39.28	38.96	39.26	38.20	-0.30%	348,225
Feb 26, 2026	39.56	39.66	39.09	39.38	38.32	-0.94%	116,111
Feb 25, 2026	39.54	39.80	39.54	39.76	38.49	0.81%	142,128
Feb 24, 2026	39.11	39.44	39.02	39.44	38.18	0.83%	100,943
Feb 23, 2026	39.38	39.57	39.02	39.11	37.86	-1.04%	206,256
Feb 20, 2026	39.15	39.53	39.13	39.52	38.26	0.61%	241,421
Feb 19, 2026	39.20	39.34	39.15	39.28	38.03	-0.61%	205,156
Feb 18, 2026	39.34	39.58	39.31	39.52	38.08	0.59%	133,644
Feb 17, 2026	39.05	39.38	38.87	39.29	37.86	0.31%	211,087
Feb 13, 2026	39.04	39.22	38.84	39.17	37.75	0.15%	277,601
Feb 12, 2026	39.81	39.88	39.05	39.11	37.69	-1.77%	190,169
Feb 11, 2026	39.99	40.08	39.65	39.82	38.25	0.09%	235,250
Feb 10, 2026	39.89	40.02	39.78	39.78	38.22	-0.28%	188,033
Feb 9, 2026	39.67	39.93	39.62	39.89	38.32	0.25%	274,800
Feb 6, 2026	39.32	39.79	39.32	39.79	38.23	1.65%	439,895
Feb 5, 2026	39.26	39.39	39.03	39.15	37.61	-1.20%	935,384