Get the Stockscreener App
39.04
0.21%
-0.07
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 February 13, 2026, is $39.04.
- 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 1.06% to $39.04 now.
- The 52-week high stock price for XDTE is $50.54, representing a 29.46% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XDTE is $38.63, indicating a -1.05% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $39.16 | $38.84 | $0.32 | 132,797.0 | -0.18% |
| Feb 12, 2026 | $39.88 | $39.05 | $0.825 | 187,972.0 | -1.77% |
| Feb 11, 2026 | $40.08 | $39.65 | $0.4269 | 233,857.0 | +0.09% |
| Feb 10, 2026 | $40.02 | $39.78 | $0.24 | 185,393.0 | -0.28% |
| Feb 09, 2026 | $39.93 | $39.62 | $0.3054 | 274,745.0 | +0.25% |
| Feb 06, 2026 | $39.79 | $39.32 | $0.47 | 431,047.0 | +1.65% |
| Feb 05, 2026 | $39.39 | $39.03 | $0.3562 | 929,990.0 | -1.20% |
| Feb 04, 2026 | $39.92 | $39.40 | $0.525 | 878,768.0 | -0.43% |
| Feb 03, 2026 | $40.20 | $39.49 | $0.71 | 481,357.0 | -0.87% |
| Feb 02, 2026 | $40.15 | $39.80 | $0.345 | 406,534.0 | +0.48% |
| Jan 30, 2026 | $40.08 | $39.70 | $0.38 | 565,353.0 | -0.32% |
| Jan 29, 2026 | $40.22 | $39.54 | $0.68 | 512,381.0 | -0.40% |
| Jan 28, 2026 | $40.34 | $40.15 | $0.185 | 230,353.0 | +0.09% |
| Jan 27, 2026 | $40.22 | $40.09 | $0.13 | 140,668.0 | +0.44% |
| Jan 26, 2026 | $40.07 | $39.84 | $0.23 | 224,400.0 | +0.59% |
| Jan 23, 2026 | $39.83 | $39.66 | $0.1652 | 401,607.0 | +0.10% |
| Jan 22, 2026 | $39.88 | $39.64 | $0.24 | 345,823.0 | +0.06% |
| Jan 21, 2026 | $39.73 | $39.30 | $0.4303 | 442,580.0 | +1.25% |
| Jan 20, 2026 | $39.64 | $39.20 | $0.4401 | 466,301.0 | -2.03% |
| Jan 16, 2026 | $40.17 | $39.96 | $0.2081 | 347,872.0 | -0.04% |
| Jan 15, 2026 | $40.22 | $40.02 | $0.20 | 303,578.0 | +0.07% |
| Jan 14, 2026 | $40.05 | $39.80 | $0.25 | 391,959.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $40.20 | $38.84 | $1.36 | 4,142,460.0 | -2.28% |
| 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% |
0.00%
0.29%
Cap:
|
Volume (24h):