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

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.92	40.09	39.92	40.02	40.02	0.31%	263,718
May 28, 2026	39.70	39.90	39.70	39.90	39.90	0.33%	188,522
May 27, 2026	39.89	39.95	39.80	39.92	39.76	0.11%	148,113
May 26, 2026	39.81	39.93	39.77	39.88	39.72	0.69%	218,949
May 22, 2026	39.56	39.76	39.54	39.60	39.45	0.42%	198,994
May 21, 2026	39.27	39.44	39.24	39.44	39.28	0.02%	166,458
May 20, 2026	39.39	39.59	39.33	39.57	39.27	0.69%	167,563
May 19, 2026	39.31	39.48	39.19	39.30	39.00	-0.56%	136,645
May 18, 2026	39.46	39.65	39.27	39.52	39.22	-	405,344
May 15, 2026	39.66	39.75	39.46	39.52	39.22	-1.20%	162,850
May 14, 2026	39.86	40.00	39.75	40.00	39.70	0.76%	145,732
May 13, 2026	39.83	39.87	39.64	39.86	39.40	0.28%	126,160
May 12, 2026	39.70	39.80	39.44	39.75	39.29	-0.13%	162,654
May 11, 2026	39.61	39.81	39.61	39.80	39.34	0.30%	168,470
May 8, 2026	39.53	39.70	39.53	39.68	39.22	0.76%	126,872
May 7, 2026	39.53	39.60	39.31	39.38	38.93	-0.32%	128,239
May 6, 2026	39.42	39.66	39.42	39.65	39.05	1.04%	167,335
May 5, 2026	39.14	39.27	39.10	39.24	38.65	0.87%	125,204
May 4, 2026	39.05	39.09	38.76	38.90	38.31	-0.36%	206,171
May 1, 2026	39.03	39.19	39.03	39.04	38.45	0.33%	406,407
Apr 30, 2026	38.88	38.93	38.70	38.91	38.32	0.42%	212,601
Apr 29, 2026	38.82	38.91	38.74	38.90	38.16	0.11%	345,520
Apr 28, 2026	38.89	38.98	38.76	38.86	38.12	-0.46%	109,446
Apr 27, 2026	38.98	39.07	38.90	39.04	38.30	0.10%	157,728
Apr 24, 2026	38.87	39.00	38.76	39.00	38.26	0.67%	147,169
Apr 23, 2026	38.74	38.91	38.40	38.74	38.00	-0.43%	283,712
Apr 22, 2026	38.94	39.08	38.89	39.08	38.17	1.11%	196,899
Apr 21, 2026	38.94	38.98	38.58	38.65	37.75	-0.51%	161,731
Apr 20, 2026	38.84	38.92	38.75	38.85	37.94	-0.15%	239,518
Apr 17, 2026	38.68	38.94	38.68	38.91	38.00	1.25%	378,624
Apr 16, 2026	38.34	38.45	38.25	38.43	37.53	0.24%	275,128
Apr 15, 2026	38.30	38.47	38.26	38.47	37.44	0.56%	179,958
Apr 14, 2026	38.00	38.28	38.00	38.25	37.23	0.84%	130,394
Apr 13, 2026	37.71	37.95	37.61	37.93	36.92	0.37%	148,801
Apr 10, 2026	37.85	37.97	37.76	37.79	36.78	-0.09%	149,479
Apr 9, 2026	37.63	37.84	37.63	37.83	36.82	0.26%	144,604
Apr 8, 2026	37.85	37.92	37.63	37.87	36.72	2.68%	177,175
Apr 7, 2026	36.65	36.90	36.41	36.88	35.76	0.22%	175,854
Apr 6, 2026	36.66	36.82	36.58	36.80	35.69	0.66%	226,987
Apr 2, 2026	36.28	36.61	36.25	36.56	35.45	-0.89%	328,870
Apr 1, 2026	36.73	36.92	36.67	36.89	35.77	1.03%	161,700
Mar 31, 2026	36.38	36.73	36.38	36.72	35.41	2.00%	422,525
Mar 30, 2026	36.34	36.46	35.87	36.00	34.71	-0.28%	333,920
Mar 27, 2026	36.51	36.58	36.07	36.10	34.81	-1.66%	284,568
Mar 26, 2026	37.08	37.25	36.71	36.71	35.40	-1.75%	153,920
Mar 25, 2026	37.54	37.74	37.39	37.49	36.03	0.56%	124,802
Mar 24, 2026	37.20	37.40	37.08	37.28	35.83	-0.27%	273,892
Mar 23, 2026	37.43	37.65	37.33	37.38	35.92	1.22%	367,374
Mar 20, 2026	37.35	37.39	36.75	36.93	35.49	-1.41%	366,718
Mar 19, 2026	37.29	37.52	37.13	37.46	36.00	-0.01%	232,284

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.