Stockscreener 앱 받기
39.42
0.59%
-0.225
Roundhill S P 500 0 Dte Covered Call Strategy Etf 주식 (XDTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $39.60 | $39.40 | $0.20 | 55,621.0 | -0.58% |
| 2026-05-06 | $39.66 | $39.42 | $0.24 | 167,189.0 | +1.04% |
| 2026-05-05 | $39.27 | $39.10 | $0.17 | 124,117.0 | +0.87% |
| 2026-05-04 | $39.09 | $38.76 | $0.33 | 206,118.0 | -0.36% |
| 2026-05-01 | $39.19 | $39.03 | $0.16 | 405,988.0 | +0.33% |
| 2026-04-30 | $38.93 | $38.70 | $0.23 | 209,516.0 | +0.02% |
| 2026-04-29 | $38.91 | $38.74 | $0.17 | 338,915.0 | +0.11% |
| 2026-04-28 | $38.98 | $38.76 | $0.2225 | 109,293.0 | -0.46% |
| 2026-04-27 | $39.07 | $38.90 | $0.17 | 157,532.0 | +0.10% |
| 2026-04-24 | $39.00 | $38.76 | $0.2399 | 146,470.0 | +0.67% |
| 2026-04-23 | $38.91 | $38.40 | $0.505 | 283,149.0 | -0.87% |
| 2026-04-22 | $39.08 | $38.89 | $0.19 | 194,776.0 | +1.11% |
| 2026-04-21 | $38.98 | $38.58 | $0.40 | 161,232.0 | -0.51% |
| 2026-04-20 | $38.91 | $38.75 | $0.165 | 238,679.0 | -0.15% |
| 2026-04-17 | $38.94 | $38.68 | $0.26 | 376,492.0 | +1.25% |
| 2026-04-16 | $38.45 | $38.25 | $0.20 | 274,917.0 | -0.09% |
| 2026-04-15 | $38.47 | $38.26 | $0.21 | 178,758.0 | +0.56% |
| 2026-04-14 | $38.27 | $38.00 | $0.275 | 125,703.0 | +0.84% |
| 2026-04-13 | $37.95 | $37.61 | $0.34 | 146,642.0 | +0.37% |
| 2026-04-10 | $37.97 | $37.76 | $0.2072 | 149,137.0 | -0.09% |
| 2026-04-09 | $37.84 | $37.63 | $0.21 | 144,303.0 | -0.12% |
| 2026-04-08 | $37.92 | $37.63 | $0.29 | 176,783.0 | +2.68% |
| 2026-04-07 | $36.90 | $36.41 | $0.4932 | 172,392.0 | +0.22% |
Roundhill S P 500 0 Dte Covered Call Strategy Etf 주식 (XDTE) 연도별 가격 이력
이 심층 분석에서는 Roundhill S P 500 0 Dte Covered Call Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XDTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill S P 500 0 Dte Covered Call Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill S P 500 0 Dte Covered Call Strategy Etf 주식 (XDTE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $39.66 | $38.76 | $0.90 | 959,033.0 | +1.31% |
| 2026-04 | $39.08 | $36.25 | $2.83 | 4,298,787.0 | +5.96% |
| 2026-03 | $39.34 | $35.87 | $3.47 | 5,655,860.0 | -6.47% |
| 2026-02 | $40.20 | $38.84 | $1.36 | 5,981,399.0 | -1.73% |
| 2026-01 | $40.37 | $39.20 | $1.17 | 7,867,227.0 | +0.71% |
Roundhill S P 500 0 Dte Covered Call Strategy Etf 주식 (XDTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.77 | $41.93 | $1.84 | 5,333,933.0 | -3.76% |
| 2025-11 | $44.50 | $41.91 | $2.59 | 5,735,796.0 | -1.33% |
| 2025-10 | $44.81 | $42.87 | $1.94 | 7,361,489.0 | +0.06% |
| 2025-09 | $44.52 | $43.14 | $1.38 | 5,376,582.0 | +0.99% |
| 2025-08 | $44.53 | $43.17 | $1.36 | 5,835,611.0 | -0.50% |
| 2025-07 | $44.63 | $43.76 | $0.8696 | 4,743,399.0 | -0.41% |
| 2025-06 | $44.25 | $42.76 | $1.49 | 4,863,273.0 | +2.46% |
| 2025-05 | $43.85 | $41.51 | $2.34 | 4,107,834.0 | +4.05% |
| 2025-04 | $45.73 | $38.63 | $7.09 | 5,416,216.0 | -8.23% |
| 2025-03 | $48.70 | $44.60 | $4.10 | 4,251,501.0 | -6.69% |
| 2025-02 | $50.54 | $47.87 | $2.67 | 5,842,852.0 | -3.55% |
| 2025-01 | $51.25 | $48.82 | $2.43 | 4,669,624.0 | +0.08% |
Roundhill S P 500 0 Dte Covered Call Strategy Etf 주식 (XDTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.73 | $49.79 | $3.94 | 4,076,515.0 | -5.56% |
| 2024-11 | $53.78 | $51.31 | $2.47 | 3,998,644.0 | +3.33% |
| 2024-10 | $53.08 | $51.29 | $1.79 | 3,492,528.0 | -2.62% |
| 2024-09 | $52.90 | $50.06 | $2.84 | 3,405,919.0 | +0.25% |
| 2024-08 | $52.77 | $51.78 | $0.9927 | 1,206,069.0 | +0.00% |
0.84%
2.47%
자본화:
|
볼륨(24시간):