Get the Stockscreener App
39.42
0.53%
-0.23
Roundhill S P 500 0 Dte Covered Call Strategy Etf Stock (XDTE) Price History
The historical daily chart and data for Roundhill S P 500 0 Dte Covered Call Strategy Etf stock (XDTE), show that the latest closing stock price as of May 07, 2026, is $39.42.
- Roundhill S P 500 0 Dte Covered Call Strategy Etf all-time high stock price is $53.78, occurred on November 11, 2024.
- The lowest Roundhill S P 500 0 Dte Covered Call Strategy Etf stock price recorded was $35.87 on March 30, 2026. Since then, Roundhill S P 500 0 Dte Covered Call Strategy Etf's stock price has risen over 9.90% to $39.42 now.
- The 52-week high stock price for XDTE is $44.81, representing a 13.67% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XDTE is $35.87, indicating a -9.01% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about XDTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2026 | $39.60 | $39.40 | $0.20 | 52,707.0 | -0.55% |
| May 06, 2026 | $39.66 | $39.42 | $0.24 | 167,189.0 | +1.04% |
| May 05, 2026 | $39.27 | $39.10 | $0.17 | 124,117.0 | +0.87% |
| May 04, 2026 | $39.09 | $38.76 | $0.33 | 206,118.0 | -0.36% |
| May 01, 2026 | $39.19 | $39.03 | $0.16 | 405,988.0 | +0.33% |
| Apr 30, 2026 | $38.93 | $38.70 | $0.23 | 209,516.0 | +0.02% |
| Apr 29, 2026 | $38.91 | $38.74 | $0.17 | 338,915.0 | +0.11% |
| Apr 28, 2026 | $38.98 | $38.76 | $0.2225 | 109,293.0 | -0.46% |
| Apr 27, 2026 | $39.07 | $38.90 | $0.17 | 157,532.0 | +0.10% |
| Apr 24, 2026 | $39.00 | $38.76 | $0.2399 | 146,470.0 | +0.67% |
| Apr 23, 2026 | $38.91 | $38.40 | $0.505 | 283,149.0 | -0.87% |
| Apr 22, 2026 | $39.08 | $38.89 | $0.19 | 194,776.0 | +1.11% |
| Apr 21, 2026 | $38.98 | $38.58 | $0.40 | 161,232.0 | -0.51% |
| Apr 20, 2026 | $38.91 | $38.75 | $0.165 | 238,679.0 | -0.15% |
| Apr 17, 2026 | $38.94 | $38.68 | $0.26 | 376,492.0 | +1.25% |
| Apr 16, 2026 | $38.45 | $38.25 | $0.20 | 274,917.0 | -0.09% |
| Apr 15, 2026 | $38.47 | $38.26 | $0.21 | 178,758.0 | +0.56% |
| Apr 14, 2026 | $38.27 | $38.00 | $0.275 | 125,703.0 | +0.84% |
| Apr 13, 2026 | $37.95 | $37.61 | $0.34 | 146,642.0 | +0.37% |
| Apr 10, 2026 | $37.97 | $37.76 | $0.2072 | 149,137.0 | -0.09% |
| Apr 09, 2026 | $37.84 | $37.63 | $0.21 | 144,303.0 | -0.12% |
| Apr 08, 2026 | $37.92 | $37.63 | $0.29 | 176,783.0 | +2.68% |
| Apr 07, 2026 | $36.90 | $36.41 | $0.4932 | 172,392.0 | +0.22% |
Roundhill S P 500 0 Dte Covered Call Strategy Etf Stock (XDTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill S P 500 0 Dte Covered Call Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XDTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill S P 500 0 Dte Covered Call Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill S P 500 0 Dte Covered Call Strategy Etf Stock (XDTE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $39.66 | $38.76 | $0.90 | 956,119.0 | +1.34% |
| Apr, 2026 | $39.08 | $36.25 | $2.83 | 4,298,787.0 | +5.96% |
| Mar, 2026 | $39.34 | $35.87 | $3.47 | 5,655,860.0 | -6.47% |
| Feb, 2026 | $40.20 | $38.84 | $1.36 | 5,981,399.0 | -1.73% |
| Jan, 2026 | $40.37 | $39.20 | $1.17 | 7,867,227.0 | +0.71% |
Roundhill S P 500 0 Dte Covered Call Strategy Etf Stock (XDTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.77 | $41.93 | $1.84 | 5,333,933.0 | -3.76% |
| Nov, 2025 | $44.50 | $41.91 | $2.59 | 5,735,796.0 | -1.33% |
| Oct, 2025 | $44.81 | $42.87 | $1.94 | 7,361,489.0 | +0.06% |
| Sep, 2025 | $44.52 | $43.14 | $1.38 | 5,376,582.0 | +0.99% |
| Aug, 2025 | $44.53 | $43.17 | $1.36 | 5,835,611.0 | -0.50% |
| Jul, 2025 | $44.63 | $43.76 | $0.8696 | 4,743,399.0 | -0.41% |
| Jun, 2025 | $44.25 | $42.76 | $1.49 | 4,863,273.0 | +2.46% |
| May, 2025 | $43.85 | $41.51 | $2.34 | 4,107,834.0 | +4.05% |
| Apr, 2025 | $45.73 | $38.63 | $7.09 | 5,416,216.0 | -8.23% |
| Mar, 2025 | $48.70 | $44.60 | $4.10 | 4,251,501.0 | -6.69% |
| Feb, 2025 | $50.54 | $47.87 | $2.67 | 5,842,852.0 | -3.55% |
| Jan, 2025 | $51.25 | $48.82 | $2.43 | 4,669,624.0 | +0.08% |
Roundhill S P 500 0 Dte Covered Call Strategy Etf Stock (XDTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.73 | $49.79 | $3.94 | 4,076,515.0 | -5.56% |
| Nov, 2024 | $53.78 | $51.31 | $2.47 | 3,998,644.0 | +3.33% |
| Oct, 2024 | $53.08 | $51.29 | $1.79 | 3,492,528.0 | -2.62% |
| Sep, 2024 | $52.90 | $50.06 | $2.84 | 3,405,919.0 | +0.25% |
| Aug, 2024 | $52.77 | $51.78 | $0.9927 | 1,206,069.0 | +0.00% |
0.66%
2.47%
Cap:
|
Volume (24h):