Roundhill S&P 500 0DTE Covered Call Strategy ETF Historical Data - XDTE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.44	-2.70727580372	53.19	53.3099	50.7401	240379	51.62063442	SP
4	-1.4	-2.63405456256	53.15	53.7307	50.7401	187982	52.73063063	SP
12	-0.98	-1.85852455907	52.73	53.78	50.7401	176719	52.6592365	SP
26	-1.07	-2.02574782279	52.82	53.78	48.1525	132630	52.34392346	SP
52	-0.38	-0.72894686361	52.13	53.78	48.1525	87383	52.33298757	SP
156	-0.38	-0.72894686361	52.13	53.78	48.1525	87383	52.33298757	SP
260	-0.38	-0.72894686361	52.13	53.78	48.1525	87383	52.33298757	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735077840	51.75	0.14	0.27	51.56	51.82	51.5163	195859
1734996600	51.61	0.41	0.80	51.25	51.61	51	227607
1734737400	51.2	0.13	0.25	50.95	51.2199	50.7401	249210
1734651000	51.07	-0.66	-1.28	51.52	51.63	51.0457	233862
1734564600	51.73	-1.45	-2.73	53.21	53.3099	51.66	365496
1734478200	53.18	-0.21	-0.39	53.19	53.2499	53.04	125722
1734391800	53.39	0.27	0.51	53.28	53.41	53.186	194159
1734132600	53.12	0.02	0.04	53.3	53.3099	52.96	163025
1734046200	53.1	-0.41	-0.77	53.31	53.3196	53.02	130759
1733959800	53.51	0.39	0.73	53.4	53.53	53.3261	135572
1733873400	53.12	-0.1	-0.19	53.36	53.3799	53.06	179623
1733787000	53.22	-0.33	-0.62	53.45	53.57	53.21	209539
1733527800	53.55	0.22	0.41	53.48	53.59	53.4318	144723
1733441400	53.33	-0.36	-0.66	53.39	53.54	53.3247	142462
1733355000	53.685	0.36	0.67	53.45	53.7307	53.45	203571
1733268600	53.33	-0.02	-0.04	53.35	53.41	53.25	168086
1733182200	53.35	0.29	0.55	53.25	53.3823	53.16	205369
1732917840	53.06	0.11	0.21	52.95	53.13	52.94	129005
1732750200	52.95	-0.34	-0.64	53.2	53.2	52.82	164884
1732663800	53.29	0.26	0.49	53.15	53.33	53.06	198982
1732577400	53.03	0.22	0.42	53.11	53.28	52.8451	267974
1732318200	52.81	0.21	0.40	52.59	52.835	52.59	210812
1732231800	52.6	0.11	0.21	52.5	52.66	52.045	190291
1732145400	52.49	-0.04	-0.08	52.64	52.64	52.03	205292
1732059000	52.53	-0.06	-0.11	52.47	52.55	52.25	201620
1731972600	52.59	0.1	0.19	52.52	52.6086	52.4	231755
1731713400	52.49	-0.62	-1.17	52.73	52.78	52.3	316074
1731627000	53.11	-0.57	-1.06	53.4	53.49	53.01	129974
1731540600	53.68	0.08	0.14	53.67	53.76	53.5	232206
1731454200	53.605	-0.02	-0.03	53.62	53.71	53.36	182060
1731367800	53.62	0.05	0.09	53.74	53.78	53.525	255791
1731108600	53.57	0.18	0.34	53.38	53.64	53.36	166156
1731022200	53.39	0.33	0.62	53	53.39	53	124387
1730935800	53.06	1.26	2.43	52.8	53.1999	52.584	257190
1730849400	51.8	0.3	0.58	51.53	51.8	51.53	114580
1730763000	51.5	-0.06	-0.12	51.63	51.63	51.3141	242168
1730500200	51.56	0.21	0.41	51.5	51.6695	51.47	123380
1730413800	51.35	-1.01	-1.93	51.96	51.96	51.29	219400
1730327400	52.36	-0.11	-0.21	52.49	52.58	52.31	198660
1730241000	52.47	0.1	0.19	52.27	52.49	52.15	129356
1730154600	52.37	0.14	0.27	52.54	52.54	52.3303	162407
1729895400	52.23	0.07	0.13	52.38	52.5	52.13	134677
1729809000	52.16	-0.12	-0.23	52.23	52.23	51.88	117207
1729722600	52.28	-0.42	-0.80	52.57	52.59	51.9303	212441
1729636200	52.7	-0.09	-0.17	52.63	52.71	52.4799	109685
1729549800	52.79	-0.01	-0.02	52.72	52.8282	52.52	150302
1729290600	52.8	0.16	0.31	52.77	52.8	52.64	138030
1729204200	52.635	-0.2	-0.37	52.85	52.8735	52.62	107116
1729117800	52.83	0.12	0.23	52.72	52.83	52.5801	99775
1729031400	52.71	-0.28	-0.53	53.04	53.08	52.58	177878
1728945000	52.99	0.39	0.74	52.72	52.99	52.69	171785
1728685800	52.6	0.14	0.27	52.49	52.7	52.49	147785
1728599400	52.46	-0.29	-0.55	52.31	52.549	52.3001	122085
1728513000	52.75	0.12	0.23	52.61	52.75	52.5292	165924
1728426600	52.63	0.51	0.98	52.32	52.65	52.26	130177
1728340200	52.12	-0.43	-0.82	52.42	52.45	52.03	176231
1728081000	52.55	0.49	0.94	52.38	52.55	52.0936	134939
1727994600	52.06	-0.22	-0.42	52.02	52.1482	51.8718	75428
1727908200	52.28	-0.01	-0.02	52.07	52.37	52.005	178300
1727821800	52.29	-0.44	-0.83	52.73	52.73	52.05	143470
1727735400	52.73	0.03	0.06	52.5	52.9	52.43	125017
1727476200	52.7	0.12	0.23	52.78	52.863	52.6	133525
1727389800	52.58	-0.07	-0.13	52.73	52.8599	52.5	136012
1727303400	52.65	-0.05	-0.09	52.74	52.75	52.5742	125405

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free