Roundhill S&P 500 0DTE Covered Call Strategy ETF (NY:XDTE)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	36.38	36.73	36.38	36.72	421,575	+0.72(+2.00%)
Mar 30, 2026	36.34	36.46	35.87	36.00	333,870	-0.10(-0.28%)
Mar 27, 2026	36.51	36.58	36.06	36.10	284,570	-0.61(-1.66%)
Mar 26, 2026	37.08	37.24	36.71	36.71	153,713	-0.78(-2.08%)
Mar 25, 2026	37.54	37.74	37.39	37.49	124,743	+0.21(+0.56%)
Mar 24, 2026	37.20	37.40	37.08	37.28	273,895	-0.10(-0.27%)
Mar 23, 2026	37.43	37.65	37.33	37.38	367,372	+0.45(+1.22%)
Mar 20, 2026	37.35	37.39	36.75	36.93	366,720	-0.53(-1.41%)
Mar 19, 2026	37.29	37.52	37.13	37.46	232,248	-0.13(-0.35%)
Mar 18, 2026	37.91	38.01	37.59	37.59	205,076	-0.46(-1.21%)
Mar 17, 2026	38.10	38.23	38.04	38.05	110,612	+0.12(+0.32%)
Mar 16, 2026	37.81	38.09	37.81	37.93	223,595	+0.43(+1.15%)
Mar 13, 2026	37.84	38.05	37.46	37.50	221,909	-0.20(-0.53%)
Mar 12, 2026	37.93	37.98	37.69	37.70	230,858	-0.65(-1.69%)
Mar 11, 2026	38.37	38.50	38.20	38.35	283,631	-0.01(-0.03%)
Mar 10, 2026	38.38	38.71	38.26	38.36	312,971	-0.11(-0.29%)
Mar 09, 2026	38.01	38.47	37.80	38.47	509,052	+0.03(+0.08%)
Mar 06, 2026	38.49	38.58	38.26	38.44	293,688	-0.48(-1.23%)
Mar 05, 2026	38.92	39.14	38.58	38.92	153,013	-0.35(-0.89%)
Mar 04, 2026	39.11	39.29	38.91	39.27	130,139	+0.29(+0.74%)
Mar 03, 2026	38.68	38.98	38.34	38.98	212,855	-0.25(-0.64%)
Mar 02, 2026	38.79	39.34	38.79	39.23	238,257	-0.03(-0.08%)
Feb 27, 2026	39.00	39.28	38.96	39.26	348,226	-0.12(-0.30%)
Feb 26, 2026	39.56	39.66	39.09	39.38	115,915	-0.38(-0.94%)
Feb 25, 2026	39.54	39.80	39.54	39.76	141,762	+0.32(+0.81%)
Feb 24, 2026	39.11	39.44	39.02	39.44	100,238	+0.33(+0.83%)
Feb 23, 2026	39.38	39.56	39.02	39.11	203,793	-0.41(-1.04%)
Feb 20, 2026	39.15	39.52	39.13	39.52	241,423	+0.24(+0.61%)
Feb 19, 2026	39.20	39.34	39.15	39.28	202,957	-0.24(-0.61%)
Feb 18, 2026	39.34	39.58	39.31	39.52	133,599	+0.23(+0.59%)
Feb 17, 2026	39.05	39.38	38.87	39.29	211,057	+0.12(+0.31%)
Feb 13, 2026	39.04	39.22	38.84	39.17	277,603	+0.06(+0.15%)
Feb 12, 2026	39.81	39.88	39.05	39.11	189,152	-0.70(-1.77%)
Feb 11, 2026	39.99	40.08	39.65	39.81	234,994	+0.03(+0.09%)
Feb 10, 2026	39.89	40.02	39.78	39.78	185,440	-0.11(-0.28%)
Feb 09, 2026	39.67	39.93	39.62	39.89	274,755	+0.10(+0.25%)
Feb 06, 2026	39.32	39.79	39.32	39.79	439,895	+0.64(+1.65%)
Feb 05, 2026	39.26	39.39	39.03	39.15	933,189	-0.47(-1.20%)
Feb 04, 2026	39.83	39.92	39.40	39.62	880,481	-0.17(-0.43%)
Feb 03, 2026	40.16	40.20	39.49	39.79	481,685	-0.35(-0.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.