Get the Stockscreener App
43.57
0.69%
0.30
After Hours:
43.57
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 13, 2025, is $43.57.
- 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 12.79% to $43.57 now.
- The 52-week high stock price for XDTE is $53.78, representing a 23.43% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XDTE is $38.63, indicating a -11.34% 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 |
|---|---|---|---|---|---|
| May 13, 2025 | $43.63 | $43.28 | $0.3541 | 259,160.0 | +0.69% |
| May 12, 2025 | $43.33 | $42.85 | $0.47 | 237,804.0 | +3.27% |
| May 09, 2025 | $42.20 | $41.75 | $0.4498 | 182,885.0 | +0.12% |
| May 08, 2025 | $42.15 | $41.63 | $0.52 | 167,761.0 | -0.17% |
| May 07, 2025 | $42.06 | $41.51 | $0.5502 | 163,291.0 | +0.62% |
| May 06, 2025 | $41.92 | $41.51 | $0.4115 | 80,156.0 | -0.81% |
| May 05, 2025 | $42.18 | $41.81 | $0.3713 | 165,783.0 | -0.43% |
| May 02, 2025 | $42.31 | $41.82 | $0.4887 | 170,041.0 | +1.47% |
| May 01, 2025 | $41.87 | $41.51 | $0.356 | 123,800.0 | +0.27% |
| Apr 30, 2025 | $41.57 | $40.62 | $0.9545 | 147,881.0 | -0.22% |
| Apr 29, 2025 | $41.59 | $41.19 | $0.405 | 96,318.0 | +0.53% |
| Apr 28, 2025 | $41.51 | $40.89 | $0.6199 | 128,733.0 | +0.34% |
| Apr 25, 2025 | $41.25 | $40.71 | $0.5382 | 148,395.0 | +0.59% |
| Apr 24, 2025 | $40.95 | $40.40 | $0.55 | 132,368.0 | +0.71% |
| Apr 23, 2025 | $41.38 | $40.51 | $0.8689 | 226,336.0 | +1.65% |
| Apr 22, 2025 | $40.00 | $39.50 | $0.50 | 91,223.0 | +2.43% |
| Apr 21, 2025 | $39.76 | $38.63 | $1.13 | 227,269.0 | -2.50% |
| Apr 17, 2025 | $40.35 | $39.80 | $0.5468 | 225,776.0 | +0.23% |
| Apr 16, 2025 | $40.58 | $39.51 | $1.07 | 192,580.0 | -2.47% |
| Apr 15, 2025 | $41.25 | $40.90 | $0.3503 | 140,204.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $43.63 | $41.51 | $2.12 | 1,809,841.0 | +5.09% |
| 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% |
0.49%
1.63%
Cap:
|
Volume (24h):