Stockscreener 앱 받기
38.31
1.01%
-0.39
시간 외 거래:
38.25
-0.06
-0.16%
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $38.67 | $38.18 | $0.49 | 145,775.0 | -1.01% |
| 2026-10-13 | $38.75 | $38.62 | $0.13 | 54,645.0 | -0.03% |
| 2026-10-12 | $38.75 | $38.66 | $0.095 | 143,224.0 | +0.00% |
| 2026-10-09 | $38.71 | $38.56 | $0.1499 | 91,962.0 | +0.41% |
| 2026-10-08 | $38.63 | $38.34 | $0.29 | 194,101.0 | -0.57% |
| 2026-10-07 | $38.84 | $38.64 | $0.20 | 214,690.0 | -0.36% |
| 2026-10-06 | $38.92 | $38.80 | $0.12 | 173,796.0 | +0.69% |
| 2026-10-05 | $38.65 | $38.43 | $0.215 | 113,570.0 | +0.53% |
| 2026-10-02 | $38.53 | $38.33 | $0.2005 | 214,047.0 | +0.63% |
| 2026-10-01 | $38.21 | $37.90 | $0.31 | 207,494.0 | +0.04% |
| 2026-09-30 | $38.44 | $38.19 | $0.255 | 91,866.0 | -0.14% |
| 2026-09-29 | $38.30 | $38.13 | $0.165 | 176,953.0 | -0.05% |
| 2026-09-28 | $38.41 | $38.17 | $0.2341 | 108,793.0 | -0.65% |
| 2026-09-25 | $38.55 | $38.28 | $0.265 | 163,604.0 | +0.50% |
| 2026-09-24 | $38.34 | $38.12 | $0.22 | 183,969.0 | -0.36% |
| 2026-09-23 | $38.69 | $38.40 | $0.29 | 117,372.0 | -0.70% |
| 2026-09-22 | $38.79 | $38.67 | $0.1149 | 176,394.0 | +0.08% |
| 2026-09-21 | $38.71 | $38.58 | $0.13 | 140,444.0 | +0.89% |
| 2026-09-18 | $38.37 | $38.17 | $0.195 | 150,880.0 | +0.13% |
| 2026-09-17 | $38.34 | $38.16 | $0.18 | 66,571.0 | +0.87% |
| 2026-09-16 | $38.26 | $37.76 | $0.50 | 324,659.0 | -0.30% |
| 2026-09-15 | $38.24 | $38.05 | $0.185 | 165,880.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $38.92 | $37.90 | $1.02 | 1,553,304.0 | +0.33% |
| 2026-09 | $38.95 | $37.76 | $1.19 | 3,046,916.0 | -1.71% |
| 2026-08 | $39.61 | $38.63 | $0.975 | 2,174,542.0 | +0.66% |
| 2026-07 | $39.30 | $37.78 | $1.52 | 4,283,389.0 | -1.24% |
| 2026-06 | $40.16 | $38.09 | $2.07 | 4,102,549.0 | -2.35% |
| 2026-05 | $40.09 | $38.76 | $1.33 | 3,789,455.0 | +2.85% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):