Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE) Historical Stock Data
45.82 ↑0.91 (2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XDTE is down -0.17% a day on average. There have been 14 days where Roundhill ETF Trust - Roundhill S&P 500 0DTE Covered Call Strategy ETF closed green and 16 days where XDTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 45.28 | 45.82 | ↑$0.54 (1.19%) | 45.27 | 45.88 | 153.25K |
| 2025-03-13 | 45.59 | 44.91 | ↓$0.68 (-1.49%) | 44.79 | 45.61 | 228.95K |
| 2025-03-12 | 45.99 | 45.79 | ↓$0.21 (-0.45%) | 45.39 | 46.14 | 164.56K |
| 2025-03-11 | 45.76 | 45.56 | ↓$0.20 (-0.44%) | 45.10 | 45.97 | 272.29K |
| 2025-03-10 | 46.29 | 45.80 | ↓$0.49 (-1.06%) | 45.43 | 46.48 | 466.06K |
| 2025-03-07 | 46.59 | 46.98 | ↑$0.39 (0.84%) | 46.19 | 47.14 | 456.45K |
| 2025-03-06 | 46.99 | 46.75 | ↓$0.24 (-0.51%) | 46.52 | 47.31 | 201.64K |
| 2025-03-05 | 47.11 | 47.68 | ↑$0.57 (1.21%) | 46.91 | 47.74 | 209.28K |
| 2025-03-04 | 47.29 | 47.20 | ↓$0.09 (-0.19%) | 46.78 | 47.72 | 409.32K |
| 2025-03-03 | 48.69 | 47.66 | ↓$1.03 (-2.12%) | 47.35 | 48.71 | 481.22K |
| 2025-02-28 | 48.06 | 48.42 | ↑$0.36 (0.75%) | 47.87 | 48.49 | 418.49K |
| 2025-02-27 | 48.99 | 47.96 | ↓$1.03 (-2.10%) | 47.87 | 49.02 | 292.24K |
| 2025-02-26 | 49.11 | 48.98 | ↓$0.13 (-0.26%) | 48.74 | 49.28 | 277.16K |
| 2025-02-25 | 49.01 | 48.87 | ↓$0.14 (-0.29%) | 48.48 | 49.13 | 385.97K |
| 2025-02-24 | 49.50 | 49.13 | ↓$0.37 (-0.75%) | 49.00 | 49.54 | 425.70K |
| 2025-02-21 | 50.13 | 49.31 | ↓$0.82 (-1.64%) | 49.26 | 50.13 | 426.93K |
| 2025-02-20 | 50.26 | 50.15 | ↓$0.11 (-0.22%) | 49.86 | 50.26 | 297.21K |
| 2025-02-19 | 50.32 | 50.51 | ↑$0.19 (0.38%) | 50.29 | 50.54 | 259K |
| 2025-02-18 | 50.48 | 50.43 | ↓$0.05 (-0.10%) | 50.22 | 50.48 | 402.31K |
| 2025-02-14 | 50.30 | 50.34 | ↑$0.04 (0.08%) | 50.26 | 50.40 | 198.97K |
| 2025-02-13 | 50.01 | 50.26 | ↑$0.25 (0.50%) | 49.98 | 50.29 | 167.62K |
| 2025-02-12 | 49.92 | 50.19 | ↑$0.27 (0.54%) | 49.82 | 50.20 | 238.41K |
| 2025-02-11 | 50.18 | 50.38 | ↑$0.20 (0.40%) | 50.16 | 50.38 | 149.18K |
| 2025-02-10 | 50.21 | 50.32 | ↑$0.11 (0.22%) | 50.09 | 50.34 | 251.30K |
| 2025-02-07 | 50.47 | 49.97 | ↓$0.50 (-0.99%) | 49.91 | 50.50 | 336.15K |
| 2025-02-06 | 50.32 | 50.39 | ↑$0.07 (0.14%) | 50.09 | 50.39 | 159.35K |
| 2025-02-05 | 50.17 | 50.39 | ↑$0.22 (0.44%) | 49.97 | 50.39 | 313.84K |
| 2025-02-04 | 49.97 | 50.22 | ↑$0.25 (0.50%) | 49.88 | 50.22 | 258.47K |
| 2025-02-03 | 49.40 | 49.86 | ↑$0.46 (0.93%) | 49.30 | 49.90 | 553.32K |
| 2025-01-31 | 50.57 | 50.20 | ↓$0.37 (-0.73%) | 50.15 | 50.72 | 241.52K |
Create an account or log in to view more rows.
$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
$XDTE said y’all dumb af
$XDTE MAY RIP TOMORROW
$XDTE Not Selling
Hodling for thousands!
$XDTE finally a pullback
$XDTE Bull trap