Free Trial

Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE) Chart & Stock Price History

→ Democrats Push to Replace Dollar With Digital Coin, Control Currency. (From Monetary Gold) (Ad)
Free XDTE Stock Alerts
$52.06
+0.28 (+0.54%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartHoldings

Roundhill S&P 500 0DTE Covered Call Strategy ETF Stock Price Performance

5 Day
Performance
+0.52%
1 Month
Performance
+2.28%
Receive XDTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill S&P 500 0DTE Covered Call Strategy ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

XDTE Stock Chart for Wednesday, May, 15, 2024

XDTE Chart by TradingView

Roundhill S&P 500 0DTE Covered Call Strategy ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$51.78$52.06
+0.55%		$52.06$51.705,501 shs$5.99 million
05/13/2024$51.79$51.78
-0.02%		$51.89$51.695,770 shs$5.95 million
05/10/2024$51.66$51.79
+0.25%		$51.98$51.6110,576 shs$5.44 million
05/09/2024$51.37$51.66
+0.57%		$51.69$51.406,833 shs$5.42 million
05/08/2024$51.66$51.37
-0.56%		$51.41$51.305,832 shs$5.39 million
05/07/2024$51.50$51.66
+0.30%		$51.78$51.565,890 shs$5.42 million
05/06/2024$51.04$51.50
+0.90%		$51.51$51.287,054 shs$5.41 million
05/03/2024$50.22$51.04
+1.63%		$51.09$50.815,125 shs$5.36 million
05/02/2024$49.97$50.22
+0.50%		$50.37$50.0011,703 shs$5.27 million
05/01/2024$50.44$49.97
-0.93%		$49.98$49.718,974 shs$5.25 million
04/30/2024$50.90$50.44
-0.91%		$50.89$50.442,755 shs$5.30 million
04/29/2024$50.65$50.90
+0.50%		$50.99$50.813,729 shs$5.35 million
04/26/2024$49.84$50.71
+1.75%		$50.76$50.6111,491 shs$5.33 million
04/25/2024$50.66$49.84
-1.62%		$49.92$49.702,548 shs$5.23 million
04/24/2024$50.88$50.66
-0.43%		$50.75$50.452,503 shs$5.32 million
04/23/2024$50.67$50.88
+0.41%		$50.99$50.832,274 shs$0.00
04/22/2024$50.00$50.67
+1.35%		$50.67$50.092,391 shs$0.00
04/19/2024$50.34$50.00
-0.67%		$50.38$50.003,454 shs$0.00
04/18/2024$50.55$50.34
-0.42%		$50.45$50.341,045 shs$0.00
04/17/2024$51.00$50.55
-0.88%		$50.55$50.465,955 shs$0.00
04/16/2024$50.90$51.00
+0.20%		$51.00$50.744,570 shs$0.00
04/15/2024$51.45$50.90
-1.06%		$52.10$50.903,390 shs$0.00
04/12/2024$51.82$51.66
-0.31%		$52.00$51.668,170 shs$0.00
04/11/2024$51.80$51.82
+0.04%		$52.02$51.684,992 shs$0.00
04/10/2024$51.93$51.80
-0.25%		$51.82$51.644,788 shs$0.00
04/09/2024$52.32$51.93
-0.75%		$52.47$51.937,137 shs$0.00
04/08/2024$52.16$52.32
+0.30%		$52.35$52.137,892 shs$0.00
04/05/2024$52.82$52.10
-1.37%		$52.16$52.023,297 shs$0.00
04/04/2024$52.59$52.82
+0.45%		$52.90$52.825,097 shs$0.00
04/03/2024$52.47$52.59
+0.22%		$52.60$52.206,528 shs$0.00
04/02/2024$52.80$52.47
-0.63%		$52.51$52.176,354 shs$0.00
04/01/2024$53.01$52.80
-0.39%		$53.12$52.806,558 shs$0.00
03/29/2024$52.87$53.01
+0.26%		$53.14$52.853,822 shs$0.00
03/28/2024$52.87$52.87
-0.01%		$53.14$52.873,745 shs$0.00
03/27/2024$52.60$52.87
+0.52%		$52.87$52.588,340 shs$0.00
03/26/2024$52.86$52.60
-0.49%		$52.81$52.606,755 shs$0.00
03/25/2024$53.10$52.86
-0.45%		$52.94$52.5815,763 shs$0.00
03/22/2024$53.15$53.06
-0.17%		$53.17$52.816,911 shs$0.00
03/21/2024$52.65$53.15
+0.95%		$53.25$52.814,263 shs$0.00
03/20/2024$52.35$52.65
+0.57%		$52.88$52.385,438 shs$0.00
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/19/2024$52.43$52.35
-0.16%		$52.61$52.354,665 shs$0.00
03/18/2024$52.00$52.43
+0.84%		$52.52$52.187,629 shs$0.00
03/15/2024$52.38$52.00
-0.73%		$52.11$52.002,327 shs$0.00
03/14/2024$52.54$52.38
-0.30%		$52.38$52.383,889 shs$0.00
03/13/2024$52.52$52.54
+0.04%		$52.57$52.195,869 shs$0.00
03/12/2024$52.06$52.52
+0.88%		$52.56$52.003,522 shs$0.00
03/11/2024$51.97$52.06
+0.18%		$53.36$51.578,781 shs$0.00
03/08/2024N/A$52.17$52.56$52.0916,778 shs$0.00

Related Companies:
This page (BATS:XDTE) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders