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
Jun 27, 2025	43.81	44.00	43.74	43.98	43.98	0.53%	524,438
Jun 26, 2025	43.65	43.75	43.53	43.75	43.75	-0.07%	176,059
Jun 25, 2025	43.76	43.84	43.67	43.78	43.51	0.16%	171,410
Jun 24, 2025	43.50	43.73	43.49	43.71	43.44	1.13%	170,779
Jun 23, 2025	42.91	43.30	42.76	43.22	42.96	0.79%	468,641
Jun 20, 2025	43.08	43.30	42.82	42.88	42.62	-0.33%	220,000
Jun 18, 2025	43.07	43.19	42.95	43.02	42.76	-0.39%	132,489
Jun 17, 2025	43.41	43.49	43.17	43.19	42.71	-0.78%	194,646
Jun 16, 2025	43.37	43.62	43.28	43.53	43.04	0.93%	261,718
Jun 13, 2025	43.11	43.44	43.02	43.13	42.65	-1.12%	269,905
Jun 12, 2025	43.47	43.62	43.39	43.62	43.13	-0.25%	131,753
Jun 11, 2025	43.93	43.95	43.59	43.73	43.05	-0.18%	251,031
Jun 10, 2025	43.63	43.85	43.55	43.81	43.13	0.57%	411,503
Jun 9, 2025	43.54	43.69	43.45	43.56	42.88	0.05%	194,708
Jun 6, 2025	43.42	43.59	43.38	43.54	42.86	1.21%	321,012
Jun 5, 2025	43.39	43.45	42.92	43.02	42.35	-1.13%	169,014
Jun 4, 2025	43.50	43.63	43.44	43.51	42.59	0.18%	147,863
Jun 3, 2025	43.19	43.45	43.19	43.43	42.51	0.39%	135,748
Jun 2, 2025	43.03	43.27	42.86	43.26	42.34	0.28%	291,968
May 30, 2025	43.05	43.18	42.67	43.14	42.22	0.09%	226,466
May 29, 2025	43.27	43.44	42.85	43.10	42.18	-	292,961
May 28, 2025	43.30	43.41	43.05	43.10	41.98	-0.44%	278,944
May 27, 2025	43.04	43.30	42.95	43.29	42.17	1.72%	260,194
May 23, 2025	42.37	42.67	42.24	42.56	41.46	-0.60%	276,035
May 22, 2025	42.68	42.97	42.56	42.82	41.70	-0.29%	152,702
May 21, 2025	43.23	43.50	42.86	42.94	41.62	-1.42%	200,490
May 20, 2025	43.56	43.72	43.33	43.56	42.22	-0.40%	190,263
May 19, 2025	43.40	43.78	43.33	43.74	42.39	-0.24%	241,981
May 16, 2025	43.60	43.85	43.51	43.84	42.49	0.60%	161,459
May 15, 2025	43.33	43.65	43.25	43.58	42.24	-0.27%	135,889
May 14, 2025	43.69	43.80	43.52	43.70	42.13	0.30%	180,887
May 13, 2025	43.34	43.63	43.28	43.57	42.00	0.69%	259,555
May 12, 2025	43.10	43.33	42.86	43.27	41.71	3.27%	238,833
May 9, 2025	42.15	42.20	41.75	41.90	40.39	0.12%	183,268
May 8, 2025	41.92	42.15	41.63	41.85	40.34	-0.17%	171,981
May 7, 2025	41.90	42.06	41.51	41.92	40.09	0.62%	164,429
May 6, 2025	41.70	41.92	41.51	41.66	39.84	-0.81%	80,449
May 5, 2025	41.90	42.18	41.81	42.00	40.16	-0.43%	168,833
May 2, 2025	41.92	42.31	41.82	42.18	40.34	1.47%	172,760
May 1, 2025	41.62	41.87	41.51	41.57	39.75	0.27%	124,961
Apr 30, 2025	41.24	41.58	40.62	41.46	39.41	-0.22%	153,818
Apr 29, 2025	41.23	41.59	41.19	41.55	39.49	0.53%	97,927
Apr 28, 2025	41.47	41.51	40.89	41.33	39.28	0.34%	131,176
Apr 25, 2025	40.92	41.25	40.71	41.19	39.15	0.59%	152,001
Apr 24, 2025	40.40	40.95	40.40	40.95	38.92	0.71%	133,039
Apr 23, 2025	40.98	41.38	40.51	40.66	38.32	1.65%	227,249
Apr 22, 2025	39.54	40.00	39.50	40.00	37.70	2.43%	93,914
Apr 21, 2025	39.55	39.76	38.63	39.05	36.81	-2.50%	228,028
Apr 17, 2025	40.05	40.35	39.80	40.05	37.75	0.23%	226,308
Apr 16, 2025	40.26	40.58	39.51	39.96	37.66	-2.47%	194,101

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.