Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
BATS: XDTE · Real-Time Price · USD
43.61
+0.09 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
43.60
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.56 | 43.69 | 43.52 | 43.61 | 43.61 | 0.21% | 15,345 |
| Dec 4, 2025 | 43.54 | 43.54 | 43.33 | 43.52 | 43.52 | -0.57% | 240,422 |
| Dec 3, 2025 | 43.55 | 43.77 | 43.45 | 43.77 | 43.46 | 0.44% | 207,764 |
| Dec 2, 2025 | 43.60 | 43.67 | 43.42 | 43.58 | 43.27 | 0.25% | 221,826 |
| Dec 1, 2025 | 43.34 | 43.60 | 43.34 | 43.47 | 43.16 | -0.46% | 229,644 |
| Nov 28, 2025 | 43.47 | 43.67 | 43.46 | 43.67 | 43.36 | 0.67% | 194,431 |
| Nov 26, 2025 | 43.29 | 43.44 | 43.21 | 43.38 | 43.07 | 0.21% | 190,609 |
| Nov 25, 2025 | 43.03 | 43.29 | 42.75 | 43.29 | 42.78 | 0.67% | 446,149 |
| Nov 24, 2025 | 42.74 | 43.04 | 42.67 | 43.00 | 42.49 | 1.22% | 390,779 |
| Nov 21, 2025 | 42.08 | 42.49 | 41.93 | 42.48 | 41.98 | 1.22% | 762,994 |
| Nov 20, 2025 | 43.21 | 43.39 | 41.91 | 41.97 | 41.47 | -2.05% | 432,171 |
| Nov 19, 2025 | 42.72 | 42.98 | 42.58 | 42.85 | 42.08 | 0.52% | 481,370 |
| Nov 18, 2025 | 42.66 | 42.91 | 42.35 | 42.63 | 41.86 | -0.68% | 395,634 |
| Nov 17, 2025 | 43.12 | 43.43 | 42.71 | 42.92 | 42.14 | -0.81% | 303,813 |
| Nov 14, 2025 | 42.81 | 43.28 | 42.67 | 43.27 | 42.49 | - | 277,504 |
| Nov 13, 2025 | 43.82 | 43.82 | 43.17 | 43.27 | 42.49 | -2.04% | 220,789 |
| Nov 12, 2025 | 44.20 | 44.22 | 44.01 | 44.17 | 43.16 | 0.18% | 190,104 |
| Nov 11, 2025 | 43.97 | 44.09 | 43.89 | 44.09 | 43.08 | 0.18% | 158,254 |
| Nov 10, 2025 | 43.83 | 44.04 | 43.71 | 44.01 | 43.00 | 1.40% | 196,102 |
| Nov 7, 2025 | 43.25 | 43.40 | 42.89 | 43.40 | 42.41 | -0.04% | 230,199 |
| Nov 6, 2025 | 43.76 | 43.84 | 43.31 | 43.42 | 42.43 | -1.43% | 279,565 |
| Nov 5, 2025 | 43.88 | 44.07 | 43.85 | 44.05 | 42.83 | 0.36% | 220,904 |
| Nov 4, 2025 | 43.93 | 44.09 | 43.82 | 43.89 | 42.68 | -1.08% | 266,456 |
| Nov 3, 2025 | 44.42 | 44.50 | 44.15 | 44.37 | 43.15 | 0.25% | 184,063 |
| Oct 31, 2025 | 44.43 | 44.43 | 44.07 | 44.26 | 43.04 | 0.43% | 169,341 |
| Oct 30, 2025 | 44.30 | 44.33 | 44.06 | 44.07 | 42.85 | -1.54% | 176,178 |
| Oct 29, 2025 | 44.77 | 44.81 | 44.48 | 44.76 | 43.28 | 0.25% | 230,482 |
| Oct 28, 2025 | 44.58 | 44.70 | 44.50 | 44.65 | 43.17 | 0.29% | 210,850 |
| Oct 27, 2025 | 44.36 | 44.53 | 44.36 | 44.52 | 43.05 | 1.09% | 270,925 |
| Oct 24, 2025 | 43.91 | 44.10 | 43.91 | 44.04 | 42.59 | 0.87% | 298,401 |
| Oct 23, 2025 | 43.42 | 43.66 | 43.42 | 43.66 | 42.22 | 0.02% | 167,361 |
| Oct 22, 2025 | 43.89 | 43.91 | 43.35 | 43.65 | 42.01 | -0.48% | 277,939 |
| Oct 21, 2025 | 43.85 | 43.96 | 43.77 | 43.86 | 42.21 | - | 158,807 |
| Oct 20, 2025 | 43.57 | 43.86 | 43.57 | 43.86 | 42.21 | 1.09% | 345,319 |
| Oct 17, 2025 | 43.03 | 43.40 | 42.97 | 43.39 | 41.75 | 0.56% | 442,311 |
| Oct 16, 2025 | 43.52 | 43.60 | 42.94 | 43.15 | 41.52 | -1.09% | 208,891 |
| Oct 15, 2025 | 43.70 | 43.87 | 43.21 | 43.62 | 41.78 | 0.55% | 367,544 |
| Oct 14, 2025 | 43.15 | 43.40 | 42.93 | 43.38 | 41.55 | -0.44% | 1,266,585 |
| Oct 13, 2025 | 43.34 | 43.60 | 43.31 | 43.57 | 41.73 | 1.59% | 409,385 |
| Oct 10, 2025 | 44.13 | 44.23 | 42.87 | 42.89 | 41.08 | -2.61% | 521,676 |
| Oct 9, 2025 | 44.16 | 44.20 | 43.92 | 44.04 | 42.18 | -0.72% | 267,857 |
| Oct 8, 2025 | 44.28 | 44.37 | 44.23 | 44.36 | 42.28 | 0.36% | 212,725 |
| Oct 7, 2025 | 44.36 | 44.44 | 44.09 | 44.20 | 42.13 | -0.32% | 245,967 |
| Oct 6, 2025 | 44.32 | 44.38 | 44.20 | 44.34 | 42.26 | 0.38% | 381,535 |
| Oct 3, 2025 | 44.21 | 44.34 | 44.10 | 44.17 | 42.10 | 0.06% | 377,998 |
| Oct 2, 2025 | 44.21 | 44.23 | 43.99 | 44.15 | 42.08 | -0.26% | 171,423 |
| Oct 1, 2025 | 44.00 | 44.27 | 44.00 | 44.26 | 42.02 | 0.06% | 246,529 |
| Sep 30, 2025 | 44.14 | 44.24 | 44.10 | 44.24 | 42.00 | 0.08% | 189,492 |
| Sep 29, 2025 | 44.20 | 44.26 | 44.09 | 44.20 | 41.97 | 0.34% | 221,505 |
| Sep 26, 2025 | 43.80 | 44.06 | 43.79 | 44.05 | 41.82 | 0.69% | 182,275 |