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

BATS: XDTE · Real-Time Price · USD

38.86

-0.18 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

38.92

+0.06 (0.15%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.84	38.90	38.76	38.86	38.86	-0.46%	9,320
Apr 27, 2026	39.00	39.06	38.91	39.04	39.04	0.10%	16,693
Apr 24, 2026	38.77	39.00	38.77	39.00	39.00	0.67%	7,648
Apr 23, 2026	38.74	38.91	38.40	38.74	38.74	-0.87%	283,712
Apr 22, 2026	38.94	39.08	38.89	39.08	38.91	1.11%	196,899
Apr 21, 2026	38.94	38.98	38.58	38.65	38.48	-0.51%	161,731
Apr 20, 2026	38.84	38.92	38.75	38.85	38.68	-0.15%	239,518
Apr 17, 2026	38.68	38.94	38.68	38.91	38.74	1.25%	378,624
Apr 16, 2026	38.34	38.45	38.25	38.43	38.26	-0.09%	275,128
Apr 15, 2026	38.30	38.47	38.26	38.47	38.17	0.56%	179,958
Apr 14, 2026	38.00	38.28	38.00	38.25	37.96	0.84%	130,394
Apr 13, 2026	37.71	37.95	37.61	37.93	37.64	0.37%	148,801
Apr 10, 2026	37.85	37.97	37.76	37.79	37.50	-0.09%	149,479
Apr 9, 2026	37.63	37.84	37.63	37.83	37.53	-0.12%	144,604
Apr 8, 2026	37.85	37.92	37.63	37.87	37.44	2.68%	177,175
Apr 7, 2026	36.65	36.90	36.41	36.88	36.46	0.22%	175,854
Apr 6, 2026	36.66	36.82	36.58	36.80	36.38	0.66%	226,987
Apr 2, 2026	36.28	36.61	36.25	36.56	36.14	-0.89%	328,870
Apr 1, 2026	36.73	36.92	36.67	36.89	36.47	0.46%	161,700
Mar 31, 2026	36.38	36.73	36.38	36.72	36.10	2.00%	422,525
Mar 30, 2026	36.34	36.46	35.87	36.00	35.39	-0.28%	333,920
Mar 27, 2026	36.51	36.58	36.07	36.10	35.49	-1.66%	284,568
Mar 26, 2026	37.08	37.25	36.71	36.71	36.09	-2.08%	153,920
Mar 25, 2026	37.54	37.74	37.39	37.49	36.73	0.56%	124,802
Mar 24, 2026	37.20	37.40	37.08	37.28	36.52	-0.27%	273,892
Mar 23, 2026	37.43	37.65	37.33	37.38	36.62	1.22%	367,374
Mar 20, 2026	37.35	37.39	36.75	36.93	36.18	-1.41%	366,718
Mar 19, 2026	37.29	37.52	37.13	37.46	36.70	-0.35%	232,284
Mar 18, 2026	37.91	38.01	37.59	37.59	36.70	-1.21%	205,232
Mar 17, 2026	38.10	38.23	38.04	38.05	37.15	0.32%	110,631
Mar 16, 2026	37.81	38.09	37.81	37.93	37.03	1.15%	223,675
Mar 13, 2026	37.84	38.05	37.46	37.50	36.62	-0.53%	221,909
Mar 12, 2026	37.93	37.99	37.69	37.70	36.81	-1.69%	231,473
Mar 11, 2026	38.37	38.50	38.20	38.35	37.31	-0.03%	283,985
Mar 10, 2026	38.38	38.71	38.26	38.36	37.32	-0.29%	313,122
Mar 9, 2026	38.01	38.47	37.80	38.47	37.42	0.08%	509,564
Mar 6, 2026	38.49	38.58	38.26	38.44	37.39	-1.23%	293,686
Mar 5, 2026	38.92	39.14	38.58	38.92	37.86	-0.89%	153,093
Mar 4, 2026	39.11	39.29	38.91	39.27	38.05	0.74%	130,571
Mar 3, 2026	38.68	38.98	38.35	38.98	37.76	-0.64%	213,641
Mar 2, 2026	38.79	39.34	38.79	39.23	38.01	-0.08%	238,785
Feb 27, 2026	39.00	39.28	38.96	39.26	38.04	-0.30%	348,225
Feb 26, 2026	39.56	39.66	39.09	39.38	38.15	-0.94%	116,111
Feb 25, 2026	39.54	39.80	39.54	39.76	38.32	0.81%	142,128
Feb 24, 2026	39.11	39.44	39.02	39.44	38.01	0.83%	100,943
Feb 23, 2026	39.38	39.57	39.02	39.11	37.70	-1.04%	206,256
Feb 20, 2026	39.15	39.53	39.13	39.52	38.09	0.61%	241,421
Feb 19, 2026	39.20	39.34	39.15	39.28	37.86	-0.61%	205,156
Feb 18, 2026	39.34	39.58	39.31	39.52	37.92	0.59%	133,644
Feb 17, 2026	39.05	39.38	38.87	39.29	37.70	0.31%	211,087
Feb 13, 2026	39.04	39.22	38.84	39.17	37.58	0.15%	277,601
Feb 12, 2026	39.81	39.88	39.05	39.11	37.52	-1.77%	190,169
Feb 11, 2026	39.99	40.08	39.65	39.82	38.08	0.09%	235,250
Feb 10, 2026	39.89	40.02	39.78	39.78	38.05	-0.28%	188,033
Feb 9, 2026	39.67	39.93	39.62	39.89	38.15	0.25%	274,800
Feb 6, 2026	39.32	39.79	39.32	39.79	38.06	1.65%	439,895
Feb 5, 2026	39.26	39.39	39.03	39.15	37.44	-1.20%	935,384
Feb 4, 2026	39.83	39.93	39.40	39.62	37.84	-0.43%	881,042
Feb 3, 2026	40.16	40.20	39.49	39.79	38.00	-0.87%	487,033
Feb 2, 2026	39.80	40.15	39.80	40.14	38.33	0.48%	407,713
Jan 30, 2026	39.97	40.08	39.70	39.95	38.15	-0.32%	566,104
Jan 29, 2026	40.18	40.22	39.54	40.08	38.28	-0.40%	515,697
Jan 28, 2026	40.29	40.34	40.15	40.24	38.33	0.09%	241,728
Jan 27, 2026	40.11	40.22	40.09	40.21	38.30	0.44%	141,405
Jan 26, 2026	39.85	40.07	39.84	40.03	38.13	0.59%	226,805
Jan 23, 2026	39.70	39.83	39.66	39.80	37.91	0.10%	402,127
Jan 22, 2026	39.79	39.88	39.64	39.76	37.87	0.06%	349,738
Jan 21, 2026	39.36	39.73	39.30	39.73	37.69	1.25%	444,720
Jan 20, 2026	39.44	39.64	39.20	39.24	37.23	-2.03%	470,577
Jan 16, 2026	40.12	40.17	39.96	40.06	38.00	-0.04%	350,839
Jan 15, 2026	40.13	40.22	40.02	40.07	38.02	0.07%	308,408
Jan 14, 2026	40.02	40.05	39.80	40.04	37.88	-0.42%	392,717
Jan 13, 2026	40.27	40.37	40.06	40.21	38.04	-0.15%	259,984
Jan 12, 2026	40.00	40.27	40.00	40.27	38.10	0.19%	339,756
Jan 9, 2026	39.98	40.21	39.97	40.20	38.03	0.64%	355,342
Jan 8, 2026	39.85	39.95	39.80	39.94	37.78	-0.37%	483,294
Jan 7, 2026	40.19	40.29	40.07	40.09	37.77	-0.22%	261,160
Jan 6, 2026	40.07	40.19	40.05	40.18	37.86	0.32%	320,756
Jan 5, 2026	39.91	40.07	39.91	40.05	37.74	0.70%	808,526
Jan 2, 2026	39.93	39.94	39.57	39.77	37.47	0.25%	687,994
Dec 31, 2025	39.93	39.98	39.67	39.67	37.38	-5.62%	570,975
Dec 30, 2025	42.03	42.08	41.98	42.03	37.67	0.07%	596,052
Dec 29, 2025	42.06	42.09	41.93	42.00	37.64	-0.40%	507,558
Dec 26, 2025	42.16	42.22	42.09	42.17	37.79	0.02%	359,549
Dec 24, 2025	42.11	42.16	42.04	42.16	37.78	-2.92%	217,436
Dec 23, 2025	43.24	43.43	43.23	43.43	37.68	0.42%	254,894
Dec 22, 2025	43.17	43.27	43.13	43.25	37.53	0.60%	163,103
Dec 19, 2025	42.67	43.00	42.67	42.99	37.30	0.99%	366,769
Dec 18, 2025	42.63	42.83	42.48	42.57	36.94	0.26%	207,390
Dec 17, 2025	43.06	43.06	42.46	42.46	36.66	-1.07%	289,948
Dec 16, 2025	42.92	43.06	42.69	42.92	37.06	-0.30%	169,127
Dec 15, 2025	43.34	43.35	42.96	43.05	37.17	-0.13%	204,847
Dec 12, 2025	43.53	43.56	42.95	43.11	37.22	-1.14%	373,378
Dec 11, 2025	43.38	43.60	43.15	43.60	37.64	-0.21%	183,830
Dec 10, 2025	43.48	43.70	43.38	43.69	37.54	0.53%	148,668
Dec 9, 2025	43.48	43.60	43.45	43.46	37.34	-0.25%	112,518
Dec 8, 2025	43.65	43.66	43.38	43.57	37.44	-0.09%	190,202
Dec 5, 2025	43.57	43.70	43.52	43.61	37.47	0.21%	225,654
Dec 4, 2025	43.54	43.54	43.33	43.52	37.40	-0.57%	240,885
Dec 3, 2025	43.55	43.77	43.45	43.77	37.34	0.44%	207,764