Get the Stockscreener App
38.31
1.01%
-0.39
After Hours:
38.25
-0.06
-0.16%
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 October 14, 2026, is $38.31.
- 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 6.80% to $38.31 now.
- The 52-week high stock price for XDTE is $44.81, representing a 16.97% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XDTE is $35.87, indicating a -6.37% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Roundhill S P 500 0 Dte Covered Call Strategy Etf (XDTE) stock in the beginning of 2025 was $49.70. The stock closed the year at $39.67, a loss of over -20.18% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $38.67 | $38.18 | $0.49 | 145,775.0 | -1.01% |
| Oct 13, 2026 | $38.75 | $38.62 | $0.13 | 54,645.0 | -0.03% |
| Oct 12, 2026 | $38.75 | $38.66 | $0.095 | 143,224.0 | +0.00% |
| Oct 09, 2026 | $38.71 | $38.56 | $0.1499 | 91,962.0 | +0.41% |
| Oct 08, 2026 | $38.63 | $38.34 | $0.29 | 194,101.0 | -0.57% |
| Oct 07, 2026 | $38.84 | $38.64 | $0.20 | 214,690.0 | -0.36% |
| Oct 06, 2026 | $38.92 | $38.80 | $0.12 | 173,796.0 | +0.69% |
| Oct 05, 2026 | $38.65 | $38.43 | $0.215 | 113,570.0 | +0.53% |
| Oct 02, 2026 | $38.53 | $38.33 | $0.2005 | 214,047.0 | +0.63% |
| Oct 01, 2026 | $38.21 | $37.90 | $0.31 | 207,494.0 | +0.04% |
| Sep 30, 2026 | $38.44 | $38.19 | $0.255 | 91,866.0 | -0.14% |
| Sep 29, 2026 | $38.30 | $38.13 | $0.165 | 176,953.0 | -0.05% |
| Sep 28, 2026 | $38.41 | $38.17 | $0.2341 | 108,793.0 | -0.65% |
| Sep 25, 2026 | $38.55 | $38.28 | $0.265 | 163,604.0 | +0.50% |
| Sep 24, 2026 | $38.34 | $38.12 | $0.22 | 183,969.0 | -0.36% |
| Sep 23, 2026 | $38.69 | $38.40 | $0.29 | 117,372.0 | -0.70% |
| Sep 22, 2026 | $38.79 | $38.67 | $0.1149 | 176,394.0 | +0.08% |
| Sep 21, 2026 | $38.71 | $38.58 | $0.13 | 140,444.0 | +0.89% |
| Sep 18, 2026 | $38.37 | $38.17 | $0.195 | 150,880.0 | +0.13% |
| Sep 17, 2026 | $38.34 | $38.16 | $0.18 | 66,571.0 | +0.87% |
| Sep 16, 2026 | $38.26 | $37.76 | $0.50 | 324,659.0 | -0.30% |
| Sep 15, 2026 | $38.24 | $38.05 | $0.185 | 165,880.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $38.92 | $37.90 | $1.02 | 1,553,304.0 | +0.33% |
| Sep, 2026 | $38.95 | $37.76 | $1.19 | 3,046,916.0 | -1.71% |
| Aug, 2026 | $39.61 | $38.63 | $0.975 | 2,174,542.0 | +0.66% |
| Jul, 2026 | $39.30 | $37.78 | $1.52 | 4,283,389.0 | -1.24% |
| Jun, 2026 | $40.16 | $38.09 | $2.07 | 4,102,549.0 | -2.35% |
| May, 2026 | $40.09 | $38.76 | $1.33 | 3,789,455.0 | +2.85% |
| Apr, 2026 | $39.08 | $36.25 | $2.83 | 4,298,787.0 | +5.96% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):