Get the Stockscreener App
53.06
2.43%
1.26
After Hours:
53.13
0.07
+0.13%
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 06, 2024, is $53.06.
- Roundhill S P 500 0 Dte Covered Call Strategy Etf all-time high stock price is $53.08, occurred on October 15, 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 5.99% to $53.06 now.
- The 52-week high stock price for XDTE is $53.08, representing a 0.04% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for XDTE is $50.06, indicating a -5.65% 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 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% |
| Oct 23, 2024 | $52.59 | $51.93 | $0.6597 | 216,564.0 | -0.80% |
| Oct 22, 2024 | $52.71 | $52.48 | $0.2301 | 121,190.0 | -0.17% |
| Oct 21, 2024 | $52.83 | $52.52 | $0.3082 | 149,652.0 | -0.02% |
| Oct 18, 2024 | $52.80 | $52.64 | $0.16 | 137,892.0 | +0.31% |
| Oct 17, 2024 | $52.87 | $52.62 | $0.2535 | 106,984.0 | -0.37% |
| Oct 16, 2024 | $52.83 | $52.58 | $0.2499 | 99,509.0 | +0.23% |
| Oct 15, 2024 | $53.08 | $52.58 | $0.50 | 177,699.0 | -0.53% |
| Oct 14, 2024 | $52.99 | $52.69 | $0.30 | 171,692.0 | +0.74% |
| Oct 11, 2024 | $52.70 | $52.49 | $0.21 | 148,198.0 | +0.27% |
| Oct 10, 2024 | $52.55 | $52.30 | $0.2489 | 123,157.0 | -0.55% |
| Oct 09, 2024 | $52.75 | $52.53 | $0.2208 | 165,855.0 | +0.23% |
| Oct 08, 2024 | $52.65 | $52.26 | $0.39 | 135,889.0 | +0.98% |
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 | $53.20 | $51.31 | $1.89 | 1,006,456.0 | +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% |
2.69%
1.45%
Cap:
|
Volume (24h):