Get the Stockscreener App
43.84
0.45%
-0.20
After Hours:
43.84
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 25, 2025, is $43.84.
- 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 13.49% to $43.84 now.
- The 52-week high stock price for XDTE is $53.78, representing a 22.67% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XDTE is $38.63, indicating a -11.88% 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $44.04 | $43.84 | $0.20 | 278,358.0 | -0.45% |
| Aug 22, 2025 | $44.05 | $43.62 | $0.4349 | 432,409.0 | +1.29% |
| Aug 21, 2025 | $43.56 | $43.37 | $0.1938 | 531,959.0 | -0.87% |
| Aug 20, 2025 | $43.92 | $43.52 | $0.405 | 616,107.0 | -0.20% |
| Aug 19, 2025 | $44.20 | $43.86 | $0.335 | 204,922.0 | -0.48% |
| Aug 18, 2025 | $44.20 | $44.08 | $0.12 | 286,334.0 | +0.02% |
| Aug 15, 2025 | $44.27 | $44.08 | $0.195 | 183,641.0 | -0.19% |
| Aug 14, 2025 | $44.30 | $44.03 | $0.2647 | 136,999.0 | -0.57% |
| Aug 13, 2025 | $44.53 | $44.34 | $0.1897 | 177,650.0 | +0.38% |
| Aug 12, 2025 | $44.33 | $44.06 | $0.27 | 296,407.0 | +0.86% |
| Aug 11, 2025 | $44.10 | $43.88 | $0.22 | 169,619.0 | -0.14% |
| Aug 08, 2025 | $44.00 | $43.79 | $0.21 | 124,713.0 | +0.70% |
| Aug 07, 2025 | $44.03 | $43.47 | $0.5631 | 180,387.0 | -0.59% |
| Aug 06, 2025 | $43.96 | $43.74 | $0.2199 | 239,137.0 | +0.54% |
| Aug 05, 2025 | $44.00 | $43.65 | $0.35 | 192,144.0 | -0.41% |
| Aug 04, 2025 | $43.92 | $43.58 | $0.3399 | 256,809.0 | +1.34% |
| Aug 01, 2025 | $43.66 | $43.17 | $0.4857 | 358,522.0 | -1.59% |
| Jul 31, 2025 | $44.55 | $43.94 | $0.61 | 314,389.0 | -0.88% |
| Jul 30, 2025 | $44.54 | $44.22 | $0.3237 | 225,880.0 | +0.00% |
| Jul 29, 2025 | $44.63 | $44.36 | $0.2696 | 164,923.0 | -0.25% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $44.53 | $43.17 | $1.36 | 4,944,475.0 | -0.41% |
| 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% |
0.78%
Cap:
|
Volume (24h):