Get the Stockscreener App
37.49
0.48%
0.21
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 March 25, 2026, is $37.49.
- 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 $36.75 on March 20, 2026. Since then, Roundhill S P 500 0 Dte Covered Call Strategy Etf's stock price has risen over 2.01% to $37.49 now.
- The 52-week high stock price for XDTE is $47.02, representing a 25.42% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for XDTE is $36.75, indicating a -1.97% decrease from the current share price, occurred on March 20, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $37.74 | $37.39 | $0.3453 | 96,051.0 | +0.56% |
| Mar 24, 2026 | $37.40 | $37.08 | $0.318 | 261,276.0 | -0.27% |
| Mar 23, 2026 | $37.65 | $37.33 | $0.32 | 367,222.0 | +1.22% |
| Mar 20, 2026 | $37.39 | $36.75 | $0.6399 | 366,485.0 | -1.41% |
| Mar 19, 2026 | $37.52 | $37.13 | $0.39 | 232,226.0 | -0.35% |
| Mar 18, 2026 | $38.01 | $37.59 | $0.4198 | 204,045.0 | -1.21% |
| Mar 17, 2026 | $38.23 | $38.04 | $0.19 | 108,291.0 | +0.32% |
| Mar 16, 2026 | $38.09 | $37.81 | $0.28 | 223,486.0 | +1.15% |
| Mar 13, 2026 | $38.05 | $37.46 | $0.5899 | 221,454.0 | -0.53% |
| Mar 12, 2026 | $37.98 | $37.69 | $0.295 | 230,837.0 | -1.69% |
| Mar 11, 2026 | $38.50 | $38.20 | $0.305 | 283,208.0 | -0.03% |
| Mar 10, 2026 | $38.71 | $38.26 | $0.45 | 312,740.0 | -0.29% |
| Mar 09, 2026 | $38.47 | $37.80 | $0.67 | 505,866.0 | +0.08% |
| Mar 06, 2026 | $38.58 | $38.26 | $0.3191 | 292,801.0 | -1.23% |
| Mar 05, 2026 | $39.14 | $38.58 | $0.56 | 152,987.0 | -0.89% |
| Mar 04, 2026 | $39.29 | $38.91 | $0.38 | 129,734.0 | +0.74% |
| Mar 03, 2026 | $38.98 | $38.34 | $0.6352 | 212,509.0 | -0.64% |
| Mar 02, 2026 | $39.34 | $38.79 | $0.55 | 237,582.0 | -0.08% |
| Feb 27, 2026 | $39.28 | $38.96 | $0.32 | 347,643.0 | -0.30% |
| Feb 26, 2026 | $39.66 | $39.09 | $0.57 | 114,118.0 | -0.94% |
| Feb 25, 2026 | $39.80 | $39.54 | $0.26 | 141,731.0 | +0.81% |
| Feb 24, 2026 | $39.44 | $39.02 | $0.4199 | 100,126.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $39.34 | $36.75 | $2.59 | 4,438,800.0 | -4.51% |
| 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% |
0.36%
Cap:
|
Volume (24h):