Get the Stockscreener App
40.20
0.64%
0.255
After Hours:
40.23
0.035
+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 January 09, 2026, is $40.20.
- 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 4.05% to $40.20 now.
- The 52-week high stock price for XDTE is $51.25, representing a 27.50% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for XDTE is $38.63, indicating a -3.89% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $40.21 | $39.97 | $0.24 | 352,364.0 | +0.64% |
| Jan 08, 2026 | $39.95 | $39.80 | $0.15 | 482,115.0 | -0.37% |
| Jan 07, 2026 | $40.29 | $40.07 | $0.2161 | 260,699.0 | -0.22% |
| Jan 06, 2026 | $40.19 | $40.05 | $0.14 | 319,728.0 | +0.32% |
| Jan 05, 2026 | $40.07 | $39.91 | $0.16 | 803,331.0 | +0.70% |
| Jan 02, 2026 | $39.94 | $39.57 | $0.37 | 678,210.0 | +0.25% |
| Dec 31, 2025 | $39.98 | $39.66 | $0.315 | 569,645.0 | -5.62% |
| Dec 30, 2025 | $42.08 | $41.98 | $0.0994 | 583,609.0 | +0.07% |
| Dec 29, 2025 | $42.09 | $41.93 | $0.1637 | 476,696.0 | -0.40% |
| Dec 26, 2025 | $42.22 | $42.09 | $0.1272 | 356,816.0 | +0.02% |
| Dec 24, 2025 | $42.16 | $42.04 | $0.12 | 217,112.0 | -2.92% |
| Dec 23, 2025 | $43.43 | $43.23 | $0.20 | 248,037.0 | +0.42% |
| Dec 22, 2025 | $43.27 | $43.12 | $0.145 | 161,591.0 | +0.60% |
| Dec 19, 2025 | $43.00 | $42.67 | $0.33 | 366,233.0 | +0.99% |
| Dec 18, 2025 | $42.83 | $42.48 | $0.345 | 206,549.0 | +0.26% |
| Dec 17, 2025 | $43.06 | $42.46 | $0.60 | 288,857.0 | -1.07% |
| Dec 16, 2025 | $43.06 | $42.69 | $0.37 | 163,419.0 | -0.30% |
| Dec 15, 2025 | $43.35 | $42.96 | $0.39 | 204,257.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $40.29 | $39.57 | $0.7161 | 3,248,811.0 | +1.32% |
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% |
0.64%
Cap:
|
Volume (24h):