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

BATS: XDTE · Real-Time Price · USD

38.43

-0.19 (-0.49%)

At close: Jun 26, 2026, 4:00 PM EDT

38.45

+0.02 (0.06%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.40	38.52	38.26	38.43	38.43	-0.49%	273,000
Jun 25, 2026	38.87	38.87	38.34	38.62	38.62	0.27%	148,290
Jun 24, 2026	38.88	39.04	38.65	38.78	38.52	-	356,097
Jun 23, 2026	38.75	39.03	38.71	38.78	38.52	-1.35%	140,463
Jun 22, 2026	39.42	39.56	39.24	39.31	39.04	-0.23%	163,396
Jun 18, 2026	39.37	39.45	39.21	39.40	39.13	1.16%	110,207
Jun 17, 2026	39.37	39.45	38.87	38.95	38.68	-1.05%	148,596
Jun 16, 2026	39.65	39.68	39.44	39.45	39.09	-0.43%	136,563
Jun 15, 2026	39.44	39.65	39.44	39.62	39.26	1.77%	210,936
Jun 12, 2026	38.79	38.94	38.57	38.93	38.58	0.65%	179,712
Jun 11, 2026	38.34	38.73	38.22	38.68	38.33	1.21%	277,308
Jun 10, 2026	38.54	38.87	38.32	38.32	37.87	-1.36%	167,330
Jun 9, 2026	39.12	39.32	38.10	38.85	38.40	-0.22%	209,529
Jun 8, 2026	39.05	39.17	38.89	38.93	38.48	0.31%	264,472
Jun 5, 2026	39.57	39.60	38.72	38.81	38.36	-2.52%	163,356
Jun 4, 2026	39.59	39.82	39.57	39.82	39.36	0.27%	155,565
Jun 3, 2026	40.08	40.12	39.86	39.90	39.25	-0.66%	226,042
Jun 2, 2026	39.99	40.17	39.99	40.17	39.51	0.20%	169,491
Jun 1, 2026	39.98	40.12	39.92	40.09	39.43	0.16%	274,512
May 29, 2026	39.92	40.09	39.92	40.02	39.37	0.31%	264,031
May 28, 2026	39.70	39.90	39.70	39.90	39.24	0.33%	188,522
May 27, 2026	39.89	39.95	39.80	39.92	39.12	0.11%	148,113
May 26, 2026	39.81	39.93	39.77	39.88	39.07	0.69%	218,949
May 22, 2026	39.56	39.76	39.54	39.60	38.80	0.42%	198,994
May 21, 2026	39.27	39.44	39.24	39.44	38.64	0.02%	166,458
May 20, 2026	39.39	39.59	39.33	39.57	38.63	0.69%	167,563
May 19, 2026	39.31	39.48	39.19	39.30	38.37	-0.56%	136,645
May 18, 2026	39.46	39.65	39.27	39.52	38.58	-	405,344
May 15, 2026	39.66	39.75	39.46	39.52	38.58	-1.20%	162,850
May 14, 2026	39.86	40.00	39.75	40.00	39.05	0.76%	145,732
May 13, 2026	39.83	39.87	39.64	39.86	38.76	0.28%	126,160
May 12, 2026	39.70	39.80	39.44	39.75	38.65	-0.13%	162,654
May 11, 2026	39.61	39.81	39.61	39.80	38.70	0.30%	168,470
May 8, 2026	39.53	39.70	39.53	39.68	38.58	0.76%	126,872
May 7, 2026	39.53	39.60	39.31	39.38	38.29	-0.32%	128,239
May 6, 2026	39.42	39.66	39.42	39.65	38.41	1.04%	167,335
May 5, 2026	39.14	39.27	39.10	39.24	38.02	0.87%	125,204
May 4, 2026	39.05	39.09	38.76	38.90	37.69	-0.36%	206,171
May 1, 2026	39.03	39.19	39.03	39.04	37.82	0.33%	406,407
Apr 30, 2026	38.88	38.93	38.70	38.91	37.70	0.42%	212,601
Apr 29, 2026	38.82	38.91	38.74	38.90	37.54	0.11%	345,520
Apr 28, 2026	38.89	38.98	38.76	38.86	37.50	-0.46%	109,446
Apr 27, 2026	38.98	39.07	38.90	39.04	37.67	0.10%	157,728
Apr 24, 2026	38.87	39.00	38.76	39.00	37.63	0.67%	147,169
Apr 23, 2026	38.74	38.91	38.40	38.74	37.38	-0.43%	283,712
Apr 22, 2026	38.94	39.08	38.89	39.08	37.54	1.11%	196,899
Apr 21, 2026	38.94	38.98	38.58	38.65	37.13	-0.51%	161,731
Apr 20, 2026	38.84	38.92	38.75	38.85	37.32	-0.15%	239,518
Apr 17, 2026	38.68	38.94	38.68	38.91	37.38	1.25%	378,624
Apr 16, 2026	38.34	38.45	38.25	38.43	36.92	0.24%	275,128
Apr 15, 2026	38.30	38.47	38.26	38.47	36.83	0.56%	179,958
Apr 14, 2026	38.00	38.28	38.00	38.25	36.62	0.84%	130,394
Apr 13, 2026	37.71	37.95	37.61	37.93	36.32	0.37%	148,801
Apr 10, 2026	37.85	37.97	37.76	37.79	36.18	-0.09%	149,479
Apr 9, 2026	37.63	37.84	37.63	37.83	36.22	0.26%	144,604
Apr 8, 2026	37.85	37.92	37.63	37.87	36.12	2.68%	177,175
Apr 7, 2026	36.65	36.90	36.41	36.88	35.18	0.22%	175,854
Apr 6, 2026	36.66	36.82	36.58	36.80	35.10	0.66%	226,987
Apr 2, 2026	36.28	36.61	36.25	36.56	34.87	-0.89%	328,870
Apr 1, 2026	36.73	36.92	36.67	36.89	35.19	1.03%	161,700
Mar 31, 2026	36.38	36.73	36.38	36.72	34.83	2.00%	422,525
Mar 30, 2026	36.34	36.46	35.87	36.00	34.15	-0.28%	333,920
Mar 27, 2026	36.51	36.58	36.07	36.10	34.24	-1.66%	284,568
Mar 26, 2026	37.08	37.25	36.71	36.71	34.82	-1.75%	153,920
Mar 25, 2026	37.54	37.74	37.39	37.49	35.44	0.56%	124,802
Mar 24, 2026	37.20	37.40	37.08	37.28	35.24	-0.27%	273,892
Mar 23, 2026	37.43	37.65	37.33	37.38	35.34	1.22%	367,374
Mar 20, 2026	37.35	37.39	36.75	36.93	34.91	-1.41%	366,718
Mar 19, 2026	37.29	37.52	37.13	37.46	35.41	-0.01%	232,284
Mar 18, 2026	37.91	38.01	37.59	37.59	35.42	-1.21%	205,232
Mar 17, 2026	38.10	38.23	38.04	38.05	35.85	0.32%	110,631
Mar 16, 2026	37.81	38.09	37.81	37.93	35.74	1.15%	223,675
Mar 13, 2026	37.84	38.05	37.46	37.50	35.33	-0.53%	221,909
Mar 12, 2026	37.93	37.99	37.69	37.70	35.52	-1.33%	231,473
Mar 11, 2026	38.37	38.50	38.20	38.35	36.00	-0.03%	283,985
Mar 10, 2026	38.38	38.71	38.26	38.36	36.01	-0.29%	313,122
Mar 9, 2026	38.01	38.47	37.80	38.47	36.11	0.08%	509,564
Mar 6, 2026	38.49	38.58	38.26	38.44	36.08	-1.23%	293,686
Mar 5, 2026	38.92	39.14	38.58	38.92	36.53	-0.48%	153,093
Mar 4, 2026	39.11	39.29	38.91	39.27	36.71	0.74%	130,571
Mar 3, 2026	38.68	38.98	38.35	38.98	36.44	-0.64%	213,641
Mar 2, 2026	38.79	39.34	38.79	39.23	36.67	-0.08%	238,785
Feb 27, 2026	39.00	39.28	38.96	39.26	36.70	-0.30%	348,225
Feb 26, 2026	39.56	39.66	39.09	39.38	36.81	-0.43%	116,111
Feb 25, 2026	39.54	39.80	39.54	39.76	36.97	0.81%	142,128
Feb 24, 2026	39.11	39.44	39.02	39.44	36.68	0.83%	100,943
Feb 23, 2026	39.38	39.57	39.02	39.11	36.37	-1.04%	206,256
Feb 20, 2026	39.15	39.53	39.13	39.52	36.76	0.61%	241,421
Feb 19, 2026	39.20	39.34	39.15	39.28	36.53	-0.15%	205,156
Feb 18, 2026	39.34	39.58	39.31	39.52	36.59	0.59%	133,644
Feb 17, 2026	39.05	39.38	38.87	39.29	36.37	0.31%	211,087
Feb 13, 2026	39.04	39.22	38.84	39.17	36.26	0.15%	277,601
Feb 12, 2026	39.81	39.88	39.05	39.11	36.21	-1.47%	190,169
Feb 11, 2026	39.99	40.08	39.65	39.82	36.75	0.09%	235,250
Feb 10, 2026	39.89	40.02	39.78	39.78	36.71	-0.28%	188,033
Feb 9, 2026	39.67	39.93	39.62	39.89	36.81	0.25%	274,800
Feb 6, 2026	39.32	39.79	39.32	39.79	36.72	1.65%	439,895
Feb 5, 2026	39.26	39.39	39.03	39.15	36.13	-1.05%	935,384
Feb 4, 2026	39.83	39.93	39.40	39.62	36.51	-0.43%	881,042
Feb 3, 2026	40.16	40.20	39.49	39.79	36.67	-0.87%	487,033