Get the Stockscreener App
42.89
2.61%
-1.15
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 October 10, 2025, is $42.89.
- 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 $38.63 on April 21, 2025. Since then, Roundhill S P 500 0 Dte Covered Call Strategy Etf's stock price has risen over 11.03% to $42.89 now.
- The 52-week high stock price for XDTE is $53.78, representing a 25.39% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XDTE is $38.63, indicating a -9.93% decrease from the current share price, occurred on April 21, 2025.
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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $44.23 | $42.87 | $1.36 | 509,664.0 | -2.61% |
| Oct 09, 2025 | $44.20 | $43.92 | $0.28 | 267,484.0 | -0.72% |
| Oct 08, 2025 | $44.37 | $44.23 | $0.14 | 209,829.0 | +0.36% |
| Oct 07, 2025 | $44.44 | $44.09 | $0.3449 | 245,835.0 | -0.32% |
| Oct 06, 2025 | $44.38 | $44.20 | $0.1801 | 379,636.0 | +0.38% |
| Oct 03, 2025 | $44.34 | $44.10 | $0.2365 | 377,474.0 | +0.06% |
| Oct 02, 2025 | $44.23 | $43.99 | $0.24 | 170,874.0 | -0.26% |
| Oct 01, 2025 | $44.27 | $44.00 | $0.27 | 245,654.0 | +0.06% |
| Sep 30, 2025 | $44.24 | $44.10 | $0.14 | 188,261.0 | +0.08% |
| Sep 29, 2025 | $44.26 | $44.09 | $0.1751 | 216,075.0 | +0.34% |
| Sep 26, 2025 | $44.06 | $43.79 | $0.2737 | 181,539.0 | +0.69% |
| Sep 25, 2025 | $43.79 | $43.58 | $0.21 | 203,696.0 | -0.91% |
| Sep 24, 2025 | $44.36 | $44.06 | $0.30 | 147,513.0 | -0.29% |
| Sep 23, 2025 | $44.52 | $44.19 | $0.33 | 166,785.0 | -0.45% |
| Sep 22, 2025 | $44.49 | $44.30 | $0.185 | 226,265.0 | +0.18% |
| Sep 19, 2025 | $44.46 | $44.25 | $0.21 | 373,896.0 | +0.27% |
| Sep 18, 2025 | $44.33 | $44.11 | $0.22 | 210,160.0 | +0.09% |
| Sep 17, 2025 | $44.34 | $43.92 | $0.425 | 350,379.0 | -0.02% |
| Sep 16, 2025 | $44.36 | $44.20 | $0.16 | 141,585.0 | -0.11% |
| Sep 15, 2025 | $44.30 | $44.17 | $0.135 | 474,302.0 | +0.57% |
| Sep 12, 2025 | $44.12 | $43.99 | $0.13 | 214,795.0 | +0.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $44.44 | $42.87 | $1.57 | 2,916,114.0 | -3.04% |
| 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% |
1.71%
Cap:
|
Volume (24h):