Get the Stockscreener App
43.02
0.39%
-0.17
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, 2025, is $43.02.
- 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 11.36% to $43.02 now.
- The 52-week high stock price for XDTE is $53.78, representing a 25.01% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XDTE is $38.63, indicating a -10.20% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $43.19 | $42.95 | $0.24 | 129,713.0 | -0.39% |
| Jun 17, 2025 | $43.49 | $43.17 | $0.32 | 192,459.0 | -0.78% |
| Jun 16, 2025 | $43.62 | $43.28 | $0.338 | 260,098.0 | +0.93% |
| Jun 13, 2025 | $43.44 | $43.02 | $0.42 | 269,230.0 | -1.12% |
| Jun 12, 2025 | $43.62 | $43.39 | $0.2327 | 127,211.0 | -0.25% |
| Jun 11, 2025 | $43.95 | $43.59 | $0.36 | 247,506.0 | -0.18% |
| Jun 10, 2025 | $43.85 | $43.55 | $0.2951 | 408,627.0 | +0.57% |
| Jun 09, 2025 | $43.68 | $43.45 | $0.2344 | 191,709.0 | +0.05% |
| Jun 06, 2025 | $43.59 | $43.38 | $0.2096 | 317,060.0 | +1.21% |
| Jun 05, 2025 | $43.45 | $42.92 | $0.53 | 158,942.0 | -1.13% |
| Jun 04, 2025 | $43.63 | $43.44 | $0.1895 | 146,515.0 | +0.18% |
| Jun 03, 2025 | $43.45 | $43.19 | $0.26 | 133,701.0 | +0.39% |
| Jun 02, 2025 | $43.27 | $42.86 | $0.41 | 289,427.0 | +0.28% |
| May 30, 2025 | $43.18 | $42.67 | $0.51 | 226,101.0 | +0.09% |
| May 29, 2025 | $43.44 | $42.85 | $0.585 | 290,389.0 | +0.00% |
| May 28, 2025 | $43.41 | $43.05 | $0.36 | 261,375.0 | -0.44% |
| May 27, 2025 | $43.30 | $42.95 | $0.35 | 254,858.0 | +1.72% |
| May 23, 2025 | $42.67 | $42.24 | $0.4296 | 272,150.0 | -0.60% |
| May 22, 2025 | $42.97 | $42.56 | $0.41 | 151,425.0 | -0.29% |
| May 21, 2025 | $43.50 | $42.86 | $0.6396 | 199,572.0 | -1.42% |
| May 20, 2025 | $43.72 | $43.33 | $0.3879 | 188,504.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $43.95 | $42.86 | $1.09 | 3,001,911.0 | -0.28% |
| 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% |
0.15%
0.16%
Cap:
|
Volume (24h):