Get the Stockscreener App
49.97
0.83%
-0.42
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 07, 2025, is $49.97.
- 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 $48.82 on January 13, 2025. Since then, Roundhill S P 500 0 Dte Covered Call Strategy Etf's stock price has risen over 2.36% to $49.97 now.
- The 52-week high stock price for XDTE is $53.78, representing a 7.62% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XDTE is $48.82, indicating a -2.30% decrease from the current share price, occurred on January 13, 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 07, 2025 | $50.50 | $49.91 | $0.59 | 336,146.0 | -0.83% |
| Feb 06, 2025 | $50.39 | $50.09 | $0.302 | 159,917.0 | +0.00% |
| Feb 05, 2025 | $50.39 | $49.96 | $0.43 | 314,868.0 | +0.34% |
| Feb 04, 2025 | $50.22 | $49.88 | $0.34 | 258,466.0 | +0.72% |
| Feb 03, 2025 | $49.90 | $49.30 | $0.5983 | 554,176.0 | -0.68% |
| Jan 31, 2025 | $50.72 | $50.15 | $0.575 | 241,521.0 | -0.42% |
| Jan 30, 2025 | $50.42 | $50.02 | $0.3999 | 169,912.0 | +0.16% |
| Jan 29, 2025 | $50.52 | $50.08 | $0.4402 | 246,329.0 | -0.40% |
| Jan 28, 2025 | $50.55 | $50.04 | $0.51 | 208,484.0 | +0.62% |
| Jan 27, 2025 | $50.22 | $49.84 | $0.3775 | 383,071.0 | -1.26% |
| Jan 24, 2025 | $51.11 | $50.82 | $0.2864 | 187,523.0 | -0.41% |
| Jan 23, 2025 | $51.09 | $50.85 | $0.2377 | 140,386.0 | -0.21% |
| Jan 22, 2025 | $51.25 | $51.02 | $0.2268 | 185,012.0 | +0.69% |
| Jan 21, 2025 | $50.84 | $50.53 | $0.3067 | 337,730.0 | +0.79% |
| Jan 17, 2025 | $50.48 | $50.17 | $0.3073 | 228,323.0 | +1.14% |
| Jan 16, 2025 | $50.06 | $49.77 | $0.2899 | 208,558.0 | -0.87% |
| Jan 15, 2025 | $50.34 | $49.95 | $0.395 | 217,641.0 | +1.90% |
| Jan 14, 2025 | $49.50 | $49.04 | $0.4574 | 326,829.0 | +0.26% |
| Jan 13, 2025 | $49.24 | $48.82 | $0.42 | 291,940.0 | -0.32% |
| Jan 10, 2025 | $49.86 | $49.10 | $0.76 | 215,035.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $50.50 | $49.30 | $1.20 | 1,959,719.0 | -0.46% |
| 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% |
0.64%
Cap:
|
Volume (24h):