Get the Stockscreener App
52.81
0.40%
0.21
After Hours:
53.03
0.22
+0.42%
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 November 22, 2024, is $52.81.
- 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 $50.06 on September 06, 2024. Since then, Roundhill S P 500 0 Dte Covered Call Strategy Etf's stock price has risen over 5.49% to $52.81 now.
- The 52-week high stock price for XDTE is $53.78, representing a 1.84% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XDTE is $50.06, indicating a -5.21% decrease from the current share price, occurred on September 06, 2024.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $52.84 | $52.58 | $0.255 | 214,280.0 | +0.40% |
| Nov 21, 2024 | $52.66 | $52.05 | $0.615 | 190,292.0 | +0.21% |
| Nov 20, 2024 | $52.73 | $52.03 | $0.705 | 212,883.0 | -0.08% |
| Nov 19, 2024 | $52.55 | $52.25 | $0.30 | 211,646.0 | -0.11% |
| Nov 18, 2024 | $52.61 | $52.40 | $0.2086 | 233,417.0 | +0.19% |
| Nov 15, 2024 | $52.78 | $52.30 | $0.48 | 320,511.0 | -1.17% |
| Nov 14, 2024 | $53.49 | $53.01 | $0.48 | 132,385.0 | -1.06% |
| Nov 13, 2024 | $53.76 | $53.50 | $0.26 | 233,422.0 | +0.11% |
| Nov 12, 2024 | $53.71 | $53.36 | $0.35 | 185,940.0 | +0.00% |
| Nov 11, 2024 | $53.78 | $53.52 | $0.255 | 258,298.0 | +0.09% |
| Nov 08, 2024 | $53.64 | $53.37 | $0.27 | 169,072.0 | +0.34% |
| Nov 07, 2024 | $53.39 | $53.00 | $0.39 | 124,761.0 | +0.62% |
| Nov 06, 2024 | $53.20 | $52.58 | $0.6159 | 261,700.0 | +2.43% |
| Nov 05, 2024 | $51.80 | $51.53 | $0.27 | 114,575.0 | +0.58% |
| Nov 04, 2024 | $51.63 | $51.31 | $0.3159 | 243,281.0 | -0.12% |
| Nov 01, 2024 | $51.67 | $51.46 | $0.2095 | 125,200.0 | +0.41% |
| Oct 31, 2024 | $51.96 | $51.29 | $0.67 | 231,185.0 | -1.93% |
| Oct 30, 2024 | $52.58 | $52.31 | $0.27 | 199,214.0 | -0.21% |
| Oct 29, 2024 | $52.49 | $52.15 | $0.34 | 130,413.0 | +0.19% |
| Oct 28, 2024 | $52.54 | $52.33 | $0.2097 | 183,739.0 | +0.27% |
| Oct 25, 2024 | $52.50 | $52.13 | $0.37 | 134,606.0 | +0.13% |
| Oct 24, 2024 | $52.23 | $51.88 | $0.35 | 118,572.0 | -0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $53.78 | $51.31 | $2.47 | 3,445,943.0 | +2.84% |
| 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% |
0.73%
Cap:
|
Volume (24h):