Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE) Historical Stock Data
43.05 ↓0.05 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XDTE is down -0.01% a day on average. There have been 16 days where Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF closed green and 14 days where XDTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 43.34 | 43.05 | ↓$0.29 (-0.67%) | 42.97 | 43.35 | 204.57K |
| 2025-12-12 | 43.53 | 43.11 | ↓$0.43 (-0.98%) | 42.96 | 43.56 | 372.85K |
| 2025-12-11 | 43.38 | 43.60 | ↑$0.22 (0.51%) | 43.16 | 43.60 | 173.27K |
| 2025-12-10 | 43.48 | 43.69 | ↑$0.21 (0.48%) | 43.38 | 43.69 | 146.99K |
| 2025-12-09 | 43.48 | 43.46 | ↓$0.02 (-0.05%) | 43.45 | 43.60 | 112.20K |
| 2025-12-08 | 43.65 | 43.57 | ↓$0.08 (-0.18%) | 43.37 | 43.66 | 189.21K |
| 2025-12-05 | 43.57 | 43.61 | ↑$0.04 (0.09%) | 43.52 | 43.70 | 224.86K |
| 2025-12-04 | 43.54 | 43.52 | ↓$0.02 (-0.05%) | 43.33 | 43.54 | 240.87K |
| 2025-12-03 | 43.55 | 43.77 | ↑$0.22 (0.51%) | 43.46 | 43.77 | 207.15K |
| 2025-12-02 | 43.60 | 43.58 | ↓$0.02 (-0.05%) | 43.42 | 43.67 | 218.95K |
| 2025-12-01 | 43.34 | 43.47 | ↑$0.13 (0.30%) | 43.34 | 43.60 | 229.62K |
| 2025-11-28 | 43.47 | 43.67 | ↑$0.20 (0.46%) | 43.46 | 43.67 | 193.36K |
| 2025-11-26 | 43.29 | 43.38 | ↑$0.09 (0.21%) | 43.21 | 43.44 | 189.11K |
| 2025-11-25 | 43.03 | 43.29 | ↑$0.26 (0.60%) | 42.75 | 43.29 | 439.46K |
| 2025-11-24 | 42.74 | 43.00 | ↑$0.26 (0.61%) | 42.67 | 43.04 | 389.83K |
| 2025-11-21 | 42.08 | 42.48 | ↑$0.40 (0.95%) | 41.93 | 42.49 | 761.86K |
| 2025-11-20 | 43.21 | 41.97 | ↓$1.24 (-2.87%) | 41.92 | 43.39 | 428.02K |
| 2025-11-19 | 42.72 | 42.85 | ↑$0.13 (0.30%) | 42.60 | 42.98 | 478.17K |
| 2025-11-18 | 42.66 | 42.63 | ↓$0.03 (-0.07%) | 42.36 | 42.90 | 394.95K |
| 2025-11-17 | 43.12 | 42.92 | ↓$0.20 (-0.46%) | 42.71 | 43.42 | 288.22K |
| 2025-11-14 | 42.81 | 43.27 | ↑$0.46 (1.07%) | 42.67 | 43.28 | 277.16K |
| 2025-11-13 | 43.82 | 43.27 | ↓$0.55 (-1.26%) | 43.17 | 43.82 | 217.74K |
| 2025-11-12 | 44.20 | 44.17 | ↓$0.03 (-0.07%) | 44.01 | 44.22 | 188.36K |
| 2025-11-11 | 43.97 | 44.09 | ↑$0.12 (0.27%) | 43.88 | 44.09 | 154.29K |
| 2025-11-10 | 43.83 | 44.01 | ↑$0.18 (0.41%) | 43.73 | 44.04 | 195.37K |
| 2025-11-07 | 43.25 | 43.40 | ↑$0.15 (0.35%) | 42.89 | 43.40 | 229.30K |
| 2025-11-06 | 43.76 | 43.42 | ↓$0.34 (-0.78%) | 43.31 | 43.84 | 279.31K |
| 2025-11-05 | 43.88 | 44.05 | ↑$0.17 (0.39%) | 43.85 | 44.07 | 211.62K |
| 2025-11-04 | 43.93 | 43.89 | ↓$0.04 (-0.09%) | 43.82 | 44.09 | 263.18K |
| 2025-11-03 | 44.42 | 44.37 | ↓$0.05 (-0.11%) | 44.15 | 44.50 | 181.41K |
Create an account or log in to view more rows.
$XDTE Come on.. Let it fall.. buy later bulls
$XDTE go green today and we gap up tomrrow
$XDTE today feels different to the moon
$XDTE I can wait.
$XDTE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$XDTE looking good today??
$XDTE no pain no gain
$XDTE dont be a POS today
$XDTE buy and HODL
$XDTE prepare your cash to buy dip