Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE) Historical Stock Data

52.31 ↑0.03 (0.07%)
As of May 21, 2024, 10:12am EST.

Historical Data

In the past 30 trading days, XDTE is down -0.03% a day on average. There have been 15 days where Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF closed green and 15 days where XDTE closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2052.2752.28↑$0.01 (0.01%)52.2152.4017.39K
2024-05-1752.2152.14↓$0.07 (-0.14%)52.1252.2623.66K
2024-05-1652.1952.15↓$0.04 (-0.08%)52.1552.3713.30K
2024-05-1551.9052.22↑$0.32 (0.62%)51.9052.234.34K
2024-05-1451.8252.06↑$0.24 (0.47%)51.7052.065.50K
2024-05-1351.8151.78↓$0.03 (-0.07%)51.6951.865.79K
2024-05-1051.9051.79↓$0.11 (-0.22%)51.6151.9310.58K
2024-05-0951.5951.64↑$0.05 (0.10%)51.4051.696.80K
2024-05-0851.3851.37↓$0.01 (-0.03%)51.3251.415.83K
2024-05-0751.6951.66↓$0.03 (-0.06%)51.5651.785.75K
2024-05-0651.4651.55↑$0.09 (0.17%)51.2851.556.91K
2024-05-0350.9251.04↑$0.12 (0.24%)50.8151.095.01K
2024-05-0250.1450.20↑$0.06 (0.12%)50.0050.3711.70K
2024-05-0149.8749.72↓$0.15 (-0.31%)49.7149.988.97K
2024-04-3050.7650.22↓$0.53 (-1.05%)50.2250.892.76K
2024-04-2950.9050.90↑$0.00 (0.01%)50.8150.993.70K
2024-04-2650.8050.65↓$0.15 (-0.30%)50.6150.8911.49K
2024-04-2549.8950.16↑$0.27 (0.55%)49.7050.172.46K
2024-04-2450.7050.66↓$0.04 (-0.07%)50.4550.752.39K
2024-04-2350.7450.88↑$0.14 (0.28%)50.7451.042.26K
2024-04-2250.1950.40↑$0.21 (0.42%)50.0950.672.40K
2024-04-1950.1750.00↓$0.17 (-0.35%)50.0050.383.36K
2024-04-1850.4150.34↓$0.07 (-0.15%)50.3450.451.05K
2024-04-1750.8650.48↓$0.38 (-0.74%)50.4650.965.83K
2024-04-1650.8350.91↑$0.08 (0.16%)50.7050.914.56K
2024-04-1551.9151.00↓$0.91 (-1.76%)50.9051.993.39K
2024-04-1251.7551.45↓$0.30 (-0.59%)51.4552.008.17K
2024-04-1151.6852.25↑$0.57 (1.09%)51.6852.254.99K
2024-04-1051.5051.79↑$0.29 (0.56%)51.5051.834.79K
2024-04-0952.1852.22↑$0.04 (0.08%)51.9152.477.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$XDTE id rather have a dip then rip than a gap and crap

0 Like Report