Get the Stockscreener App
38.40
0.39%
0.145
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 April 15, 2026, is $38.40.
- 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 7.04% to $38.40 now.
- The 52-week high stock price for XDTE is $44.81, representing a 16.71% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XDTE is $35.87, indicating a -6.58% 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $38.42 | $38.26 | $0.16 | 38,665.0 | +0.39% |
| 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% |
| Apr 06, 2026 | $36.81 | $36.58 | $0.235 | 226,071.0 | +0.66% |
| Apr 02, 2026 | $36.61 | $36.25 | $0.3593 | 327,015.0 | -0.89% |
| Apr 01, 2026 | $36.92 | $36.67 | $0.2479 | 161,012.0 | +0.46% |
| Mar 31, 2026 | $36.73 | $36.38 | $0.35 | 420,189.0 | +2.00% |
| Mar 30, 2026 | $36.46 | $35.87 | $0.59 | 333,117.0 | -0.28% |
| Mar 27, 2026 | $36.58 | $36.06 | $0.515 | 282,251.0 | -1.66% |
| Mar 26, 2026 | $37.24 | $36.71 | $0.535 | 153,202.0 | -2.08% |
| Mar 25, 2026 | $37.74 | $37.39 | $0.3453 | 124,352.0 | +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% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $38.42 | $36.25 | $2.17 | 1,667,723.0 | +4.58% |
| 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% |
0.51%
1.19%
Cap:
|
Volume (24h):