Get the Stockscreener App
43.89
1.08%
-0.48
After Hours:
43.85
-0.04
-0.09%
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 04, 2025, is $43.89.
- 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 13.62% to $43.89 now.
- The 52-week high stock price for XDTE is $53.78, representing a 22.53% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XDTE is $38.63, indicating a -11.98% 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 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% |
| Oct 27, 2025 | $44.52 | $44.36 | $0.165 | 268,858.0 | +1.09% |
| Oct 24, 2025 | $44.10 | $43.91 | $0.1985 | 294,968.0 | +0.87% |
| Oct 23, 2025 | $43.66 | $43.42 | $0.24 | 166,960.0 | +0.02% |
| Oct 22, 2025 | $43.91 | $43.35 | $0.555 | 266,762.0 | -0.48% |
| Oct 21, 2025 | $43.96 | $43.77 | $0.1899 | 155,702.0 | +0.00% |
| Oct 20, 2025 | $43.86 | $43.57 | $0.29 | 342,744.0 | +1.09% |
| Oct 17, 2025 | $43.40 | $42.97 | $0.425 | 441,491.0 | +0.56% |
| Oct 16, 2025 | $43.60 | $42.94 | $0.6573 | 207,688.0 | -1.09% |
| Oct 15, 2025 | $43.87 | $43.20 | $0.6603 | 365,872.0 | +0.55% |
| Oct 14, 2025 | $43.40 | $42.93 | $0.47 | 1,262,175.0 | -0.44% |
| Oct 13, 2025 | $43.60 | $43.31 | $0.29 | 408,799.0 | +1.59% |
| 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% |
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 | $43.82 | $0.6772 | 709,115.0 | -0.84% |
| 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% |
0.30%
Cap:
|
Volume (24h):