Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE) Historical Stock Data
52.64 ↓0.20 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XDTE is up 0.04% a day on average. There have been 20 days where Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF closed green and 10 days where XDTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 52.85 | 52.64 | ↓$0.22 (-0.41%) | 52.63 | 52.87 | 106.93K |
| 2024-10-16 | 52.72 | 52.83 | ↑$0.11 (0.21%) | 52.58 | 52.83 | 99.39K |
| 2024-10-15 | 53.04 | 52.71 | ↓$0.33 (-0.62%) | 52.58 | 53.08 | 176.54K |
| 2024-10-14 | 52.72 | 52.99 | ↑$0.27 (0.51%) | 52.69 | 52.99 | 171.28K |
| 2024-10-11 | 52.49 | 52.60 | ↑$0.11 (0.21%) | 52.49 | 52.70 | 148.15K |
| 2024-10-10 | 52.31 | 52.46 | ↑$0.15 (0.29%) | 52.30 | 52.55 | 122.68K |
| 2024-10-09 | 52.61 | 52.75 | ↑$0.14 (0.27%) | 52.53 | 52.75 | 165.86K |
| 2024-10-08 | 52.32 | 52.63 | ↑$0.31 (0.59%) | 52.26 | 52.65 | 135.88K |
| 2024-10-07 | 52.42 | 52.12 | ↓$0.30 (-0.57%) | 52.03 | 52.43 | 179.28K |
| 2024-10-04 | 52.38 | 52.55 | ↑$0.17 (0.32%) | 52.09 | 52.55 | 136.97K |
| 2024-10-03 | 52.02 | 52.06 | ↑$0.04 (0.08%) | 51.87 | 52.15 | 80.84K |
| 2024-10-02 | 52.07 | 52.28 | ↑$0.21 (0.40%) | 52.01 | 52.37 | 181.24K |
| 2024-10-01 | 52.73 | 52.29 | ↓$0.44 (-0.83%) | 52.05 | 52.73 | 163.55K |
| 2024-09-30 | 52.50 | 52.73 | ↑$0.23 (0.44%) | 52.45 | 52.90 | 130.74K |
| 2024-09-27 | 52.78 | 52.70 | ↓$0.08 (-0.15%) | 52.60 | 52.86 | 133.01K |
| 2024-09-26 | 52.73 | 52.58 | ↓$0.15 (-0.28%) | 52.50 | 52.83 | 133.75K |
| 2024-09-25 | 52.74 | 52.65 | ↓$0.09 (-0.17%) | 52.57 | 52.75 | 124.52K |
| 2024-09-24 | 52.53 | 52.70 | ↑$0.17 (0.32%) | 52.40 | 52.70 | 140.52K |
| 2024-09-23 | 52.45 | 52.48 | ↑$0.03 (0.06%) | 52.30 | 52.56 | 155.73K |
| 2024-09-20 | 52.30 | 52.31 | ↑$0.01 (0.02%) | 52.10 | 52.42 | 128.40K |
| 2024-09-19 | 52.27 | 52.40 | ↑$0.13 (0.25%) | 52.09 | 52.45 | 172.12K |
| 2024-09-18 | 51.89 | 51.72 | ↓$0.17 (-0.33%) | 51.65 | 52.13 | 171.90K |
| 2024-09-17 | 51.96 | 51.78 | ↓$0.18 (-0.35%) | 51.62 | 52.08 | 163.06K |
| 2024-09-16 | 51.60 | 51.69 | ↑$0.09 (0.17%) | 51.50 | 51.73 | 217.70K |
| 2024-09-13 | 51.34 | 51.63 | ↑$0.29 (0.56%) | 51.26 | 51.65 | 142.18K |
| 2024-09-12 | 51.04 | 51.33 | ↑$0.29 (0.57%) | 50.75 | 51.35 | 132.03K |
| 2024-09-11 | 50.95 | 51.30 | ↑$0.35 (0.69%) | 50.16 | 51.34 | 203.93K |
| 2024-09-10 | 50.92 | 50.98 | ↑$0.06 (0.12%) | 50.51 | 50.98 | 160.78K |
| 2024-09-09 | 50.49 | 50.68 | ↑$0.19 (0.38%) | 50.37 | 50.82 | 193.89K |
| 2024-09-06 | 50.87 | 50.10 | ↓$0.77 (-1.51%) | 50.06 | 51.11 | 150.20K |
Create an account or log in to view more rows.
$XDTE said y’all dumb af
$XDTE MAY RIP TOMORROW
$XDTE Not Selling
Hodling for thousands!
$XDTE finally a pullback
$XDTE Bull trap
$XDTE Don't hold!!! Buy it
$XDTE go time
$XDTE love when bulls come out
$XDTE Green today if ya buy
$XDTE id rather have a dip then rip than a gap and crap