Get the Stockscreener App
39.48
0.11%
-0.045
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 August 14, 2026, is $39.48.
- 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 10.06% to $39.48 now.
- The 52-week high stock price for XDTE is $44.81, representing a 13.50% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XDTE is $35.87, indicating a -9.14% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $39.59 | $39.43 | $0.155 | 68,793.0 | -0.11% |
| Aug 13, 2026 | $39.53 | $39.34 | $0.1896 | 130,462.0 | +0.14% |
| Aug 12, 2026 | $39.55 | $39.41 | $0.1412 | 88,823.0 | +0.41% |
| Aug 11, 2026 | $39.54 | $39.28 | $0.26 | 115,203.0 | -0.41% |
| Aug 10, 2026 | $39.54 | $39.40 | $0.14 | 186,714.0 | +0.04% |
| Aug 07, 2026 | $39.46 | $39.27 | $0.19 | 93,997.0 | +0.68% |
| Aug 06, 2026 | $39.33 | $39.15 | $0.18 | 68,526.0 | -0.43% |
| Aug 05, 2026 | $39.61 | $39.34 | $0.265 | 120,961.0 | +0.05% |
| Aug 04, 2026 | $39.35 | $39.07 | $0.2777 | 209,864.0 | +0.92% |
| Aug 03, 2026 | $39.00 | $38.73 | $0.27 | 148,833.0 | +1.00% |
| Jul 31, 2026 | $38.72 | $38.13 | $0.585 | 137,850.0 | +0.76% |
| Jul 30, 2026 | $38.31 | $37.98 | $0.335 | 172,825.0 | +1.34% |
| Jul 29, 2026 | $38.46 | $37.78 | $0.675 | 137,099.0 | -1.47% |
| Jul 28, 2026 | $38.45 | $38.15 | $0.295 | 75,323.0 | +0.25% |
| Jul 27, 2026 | $38.45 | $38.12 | $0.335 | 102,183.0 | +0.41% |
| Jul 24, 2026 | $38.23 | $38.00 | $0.23 | 455,655.0 | +0.20% |
| Jul 23, 2026 | $38.29 | $37.92 | $0.37 | 226,048.0 | -1.65% |
| Jul 22, 2026 | $38.79 | $38.56 | $0.23 | 132,316.0 | -0.05% |
| Jul 21, 2026 | $38.72 | $38.57 | $0.15 | 112,689.0 | +0.68% |
| Jul 20, 2026 | $38.81 | $38.42 | $0.385 | 126,233.0 | -0.10% |
| Jul 17, 2026 | $38.70 | $38.35 | $0.35 | 243,731.0 | -1.03% |
| Jul 16, 2026 | $39.05 | $38.73 | $0.3193 | 191,948.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $39.61 | $38.73 | $0.88 | 1,300,969.0 | +2.29% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):