Get the Stockscreener App
39.40
1.16%
0.45
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 June 18, 2026, is $39.40.
- 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 9.84% to $39.40 now.
- The 52-week high stock price for XDTE is $44.81, representing a 13.73% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XDTE is $35.87, indicating a -8.96% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $39.45 | $39.21 | $0.24 | 109,083.0 | +1.16% |
| Jun 17, 2026 | $39.45 | $38.87 | $0.5794 | 148,466.0 | -1.27% |
| Jun 16, 2026 | $39.67 | $39.44 | $0.235 | 135,696.0 | -0.43% |
| Jun 15, 2026 | $39.65 | $39.44 | $0.21 | 210,393.0 | +1.77% |
| Jun 12, 2026 | $38.94 | $38.57 | $0.3649 | 179,656.0 | +0.65% |
| Jun 11, 2026 | $38.73 | $38.22 | $0.51 | 276,553.0 | +0.95% |
| Jun 10, 2026 | $38.87 | $38.31 | $0.55 | 167,208.0 | -1.36% |
| Jun 09, 2026 | $39.32 | $38.09 | $1.23 | 209,433.0 | -0.22% |
| Jun 08, 2026 | $39.17 | $38.88 | $0.285 | 263,425.0 | +0.31% |
| Jun 05, 2026 | $39.60 | $38.72 | $0.885 | 162,857.0 | -2.52% |
| Jun 04, 2026 | $39.82 | $39.57 | $0.25 | 154,050.0 | -0.21% |
| Jun 03, 2026 | $40.12 | $39.86 | $0.2594 | 225,472.0 | -0.66% |
| Jun 02, 2026 | $40.16 | $39.99 | $0.175 | 168,093.0 | +0.20% |
| Jun 01, 2026 | $40.12 | $39.92 | $0.20 | 273,841.0 | +0.16% |
| May 29, 2026 | $40.09 | $39.92 | $0.1692 | 263,693.0 | +0.31% |
| May 28, 2026 | $39.90 | $39.70 | $0.20 | 188,455.0 | -0.06% |
| May 27, 2026 | $39.95 | $39.80 | $0.15 | 147,996.0 | +0.11% |
| May 26, 2026 | $39.93 | $39.77 | $0.16 | 213,537.0 | +0.69% |
| May 22, 2026 | $39.76 | $39.54 | $0.22 | 190,093.0 | +0.42% |
| May 21, 2026 | $39.44 | $39.24 | $0.20 | 161,083.0 | -0.34% |
| May 20, 2026 | $39.59 | $39.33 | $0.26 | 166,886.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $40.16 | $38.09 | $2.07 | 2,793,309.0 | -1.55% |
| 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% |
0.19%
Cap:
|
Volume (24h):