Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE) Historical Stock Data
51.48 ↑0.39 (0.76%)
As of July 26, 2024, 12:52pm EST.
Historical Data
In the past 30 trading days, XDTE is down -0.10% a day on average. There have been 17 days where Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF closed green and 13 days where XDTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 51.34 | 51.48 | ↑$0.14 (0.28%) | 51.27 | 51.50 | 36.73K |
| 2024-07-25 | 51.25 | 51.09 | ↓$0.16 (-0.31%) | 50.85 | 51.42 | 46.49K |
| 2024-07-24 | 52.12 | 51.44 | ↓$0.68 (-1.30%) | 51.31 | 52.12 | 45.14K |
| 2024-07-23 | 52.55 | 52.53 | ↓$0.02 (-0.04%) | 52.50 | 52.69 | 33.29K |
| 2024-07-22 | 52.21 | 52.55 | ↑$0.34 (0.65%) | 52.20 | 52.57 | 28.08K |
| 2024-07-19 | 52.24 | 52.02 | ↓$0.22 (-0.42%) | 51.82 | 52.31 | 26.90K |
| 2024-07-12 | 52.81 | 52.94 | ↑$0.13 (0.25%) | 52.70 | 53.00 | 59.90K |
| 2024-07-10 | 53.21 | 53.35 | ↑$0.14 (0.26%) | 53.08 | 53.35 | 46.41K |
| 2024-07-05 | 52.79 | 52.91 | ↑$0.12 (0.23%) | 52.69 | 52.91 | 21.70K |
| 2024-07-01 | 52.82 | 52.71 | ↓$0.11 (-0.20%) | 52.46 | 52.82 | 34.63K |
| 2024-06-28 | 52.83 | 52.55 | ↓$0.28 (-0.53%) | 52.55 | 53.00 | 17.10K |
| 2024-06-21 | 52.51 | 52.73 | ↑$0.22 (0.42%) | 52.51 | 52.76 | 13.69K |
| 2024-06-20 | 52.98 | 52.72 | ↓$0.26 (-0.49%) | 52.64 | 52.98 | 16.74K |
| 2024-06-14 | 52.76 | 52.70 | ↓$0.06 (-0.12%) | 52.50 | 52.78 | 14.89K |
| 2024-06-11 | 52.06 | 52.25 | ↑$0.19 (0.37%) | 51.87 | 52.26 | 8.36K |
| 2024-06-10 | 52.09 | 52.22 | ↑$0.13 (0.25%) | 51.91 | 52.29 | 16.30K |
| 2024-06-07 | 52.08 | 52.12 | ↑$0.04 (0.08%) | 52.04 | 52.25 | 16.86K |
| 2024-06-06 | 52.20 | 52.18 | ↓$0.02 (-0.04%) | 51.95 | 52.21 | 10.04K |
| 2024-06-05 | 52.17 | 52.29 | ↑$0.12 (0.23%) | 51.93 | 52.36 | 18.23K |
| 2024-06-04 | 51.78 | 51.88 | ↑$0.10 (0.19%) | 51.67 | 51.88 | 8.35K |
| 2024-05-31 | 51.38 | 51.79 | ↑$0.41 (0.79%) | 51.24 | 51.79 | 18.26K |
| 2024-05-30 | 51.56 | 51.45 | ↓$0.11 (-0.22%) | 51.45 | 51.69 | 24.89K |
| 2024-05-29 | 51.83 | 51.88 | ↑$0.05 (0.09%) | 51.75 | 51.94 | 13.24K |
| 2024-05-28 | 52.12 | 52.14 | ↑$0.02 (0.04%) | 52.10 | 52.25 | 16.06K |
| 2024-05-24 | 51.96 | 52.12 | ↑$0.16 (0.30%) | 51.90 | 52.17 | 5.16K |
| 2024-05-23 | 53.70 | 51.90 | ↓$1.80 (-3.35%) | 51.73 | 53.70 | 8.25K |
| 2024-05-22 | 52.46 | 52.22 | ↓$0.24 (-0.46%) | 52.01 | 52.46 | 9.50K |
| 2024-05-21 | 52.36 | 52.42 | ↑$0.06 (0.12%) | 52.10 | 52.47 | 9.29K |
| 2024-05-20 | 52.27 | 52.28 | ↑$0.01 (0.01%) | 52.21 | 52.40 | 17.39K |
| 2024-05-17 | 52.21 | 52.14 | ↓$0.07 (-0.14%) | 52.12 | 52.26 | 23.66K |
Create an account or log in to view more rows.
$XDTE Don't hold!!! Buy it
$XDTE go time
$XDTE love when bulls come out
$XDTE Green today if ya buy
$XDTE id rather have a dip then rip than a gap and crap
$XDTE we need those buyers and volume.
$XDTE Silly Bears tricks are for kids
$XDTE upupup!