Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE) Historical Stock Data
50.10 ↓0.78 (-1.53%)
As of August 30, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, XDTE is down -0.07% a day on average. There have been 14 days where Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF closed green and 16 days where XDTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 50.87 | 50.10 | ↓$0.77 (-1.51%) | 50.06 | 51.11 | 150.20K |
| 2024-09-05 | 51.10 | 50.88 | ↓$0.22 (-0.43%) | 50.68 | 51.25 | 149.84K |
| 2024-09-04 | 51.34 | 51.42 | ↑$0.08 (0.16%) | 51.25 | 51.61 | 179.67K |
| 2024-09-03 | 52.26 | 51.44 | ↓$0.82 (-1.57%) | 51.29 | 52.56 | 418.23K |
| 2024-08-30 | 52.24 | 52.60 | ↑$0.36 (0.69%) | 52.11 | 52.60 | 99.70K |
| 2024-08-29 | 52.14 | 51.98 | ↓$0.16 (-0.31%) | 51.91 | 52.33 | 142.10K |
| 2024-08-28 | 52.45 | 52.29 | ↓$0.16 (-0.31%) | 51.95 | 52.47 | 144.61K |
| 2024-08-27 | 52.28 | 52.44 | ↑$0.16 (0.31%) | 52.15 | 52.47 | 146.32K |
| 2024-08-26 | 52.77 | 52.34 | ↓$0.43 (-0.81%) | 52.20 | 52.77 | 222.69K |
| 2024-08-23 | 52.23 | 52.50 | ↑$0.27 (0.52%) | 52.05 | 52.50 | 137.08K |
| 2024-08-21 | 52.54 | 52.63 | ↑$0.09 (0.17%) | 52.34 | 52.63 | 138.25K |
| 2024-08-20 | 52.49 | 52.38 | ↓$0.11 (-0.21%) | 52.26 | 52.49 | 72.89K |
| 2024-08-19 | 52.26 | 52.48 | ↑$0.22 (0.43%) | 52.18 | 52.48 | 205.49K |
| 2024-08-16 | 51.93 | 52.14 | ↑$0.20 (0.39%) | 51.80 | 52.14 | 76.03K |
| 2024-08-15 | 51.79 | 52.09 | ↑$0.30 (0.58%) | 51.79 | 52.10 | 68.77K |
| 2024-08-14 | 51.99 | 51.74 | ↓$0.25 (-0.48%) | 51.34 | 51.99 | 95.96K |
| 2024-08-13 | 51.00 | 51.45 | ↑$0.45 (0.88%) | 50.96 | 51.45 | 71.39K |
| 2024-08-12 | 50.73 | 50.63 | ↓$0.10 (-0.20%) | 50.40 | 50.87 | 82.20K |
| 2024-08-09 | 50.01 | 50.65 | ↑$0.64 (1.28%) | 49.86 | 50.74 | 106.56K |
| 2024-08-08 | 49.46 | 50.10 | ↑$0.64 (1.29%) | 49.36 | 50.10 | 44.45K |
| 2024-08-05 | 48.64 | 49.00 | ↑$0.36 (0.74%) | 48.15 | 49.34 | 52.48K |
| 2024-08-02 | 50.70 | 50.48 | ↓$0.22 (-0.43%) | 50.25 | 50.70 | 52.19K |
| 2024-08-01 | 52.22 | 51.34 | ↓$0.88 (-1.69%) | 51.10 | 52.47 | 91.63K |
| 2024-07-31 | 51.91 | 52.18 | ↑$0.27 (0.52%) | 51.91 | 52.32 | 57.43K |
| 2024-07-30 | 51.83 | 51.50 | ↓$0.33 (-0.64%) | 51.09 | 51.87 | 35.82K |
| 2024-07-29 | 51.78 | 51.68 | ↓$0.10 (-0.19%) | 51.50 | 51.80 | 34.74K |
| 2024-07-26 | 51.34 | 51.48 | ↑$0.14 (0.28%) | 51.27 | 51.50 | 36.73K |
| 2024-07-25 | 51.25 | 51.09 | ↓$0.16 (-0.31%) | 50.85 | 51.42 | 46.49K |
| 2024-07-24 | 52.12 | 51.44 | ↓$0.68 (-1.30%) | 51.31 | 52.12 | 45.14K |
| 2024-07-23 | 52.55 | 52.53 | ↓$0.02 (-0.04%) | 52.50 | 52.69 | 33.29K |
Create an account or log in to view more rows.
$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
$XDTE we need those buyers and volume.
$XDTE Silly Bears tricks are for kids