Get the Stockscreener App
43.38
0.21%
0.09
After Hours:
43.44
0.06
+0.14%
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 26, 2025, is $43.38.
- 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 12.30% to $43.38 now.
- The 52-week high stock price for XDTE is $53.73, representing a 23.86% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for XDTE is $38.63, indicating a -10.95% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $43.44 | $43.21 | $0.2307 | 189,705.0 | +0.21% |
| Nov 25, 2025 | $43.29 | $42.75 | $0.5398 | 443,929.0 | +0.67% |
| Nov 24, 2025 | $43.04 | $42.66 | $0.375 | 389,732.0 | +1.22% |
| Nov 21, 2025 | $42.49 | $41.93 | $0.56 | 760,862.0 | +1.22% |
| Nov 20, 2025 | $43.39 | $41.91 | $1.48 | 384,591.0 | -2.05% |
| Nov 19, 2025 | $42.98 | $42.58 | $0.3953 | 478,029.0 | +0.52% |
| Nov 18, 2025 | $42.91 | $42.35 | $0.555 | 394,649.0 | -0.68% |
| Nov 17, 2025 | $43.43 | $42.71 | $0.7199 | 302,482.0 | -0.81% |
| Nov 14, 2025 | $43.28 | $42.67 | $0.61 | 276,962.0 | +0.00% |
| Nov 13, 2025 | $43.82 | $43.17 | $0.6499 | 217,918.0 | -2.04% |
| Nov 12, 2025 | $44.22 | $44.01 | $0.21 | 178,867.0 | +0.18% |
| Nov 11, 2025 | $44.09 | $43.88 | $0.2054 | 154,290.0 | +0.18% |
| Nov 10, 2025 | $44.03 | $43.71 | $0.325 | 195,677.0 | +1.40% |
| Nov 07, 2025 | $43.40 | $42.89 | $0.513 | 230,037.0 | -0.04% |
| Nov 06, 2025 | $43.84 | $43.31 | $0.5327 | 279,234.0 | -1.43% |
| Nov 05, 2025 | $44.07 | $43.85 | $0.22 | 219,900.0 | +0.36% |
| Nov 04, 2025 | $44.09 | $43.82 | $0.27 | 264,006.0 | -1.08% |
| Nov 03, 2025 | $44.50 | $44.15 | $0.3522 | 181,103.0 | +0.25% |
| Oct 31, 2025 | $44.43 | $44.06 | $0.365 | 169,230.0 | +0.43% |
| Oct 30, 2025 | $44.33 | $44.05 | $0.27 | 175,885.0 | -1.54% |
| Oct 29, 2025 | $44.81 | $44.48 | $0.33 | 222,496.0 | +0.25% |
| Oct 28, 2025 | $44.70 | $44.50 | $0.1952 | 205,409.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.50 | $41.91 | $2.59 | 5,731,678.0 | -1.99% |
| 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% |
0.64%
Cap:
|
Volume (24h):