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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.59	1.18189102564	49.92	50.58	49.82	256371	50.32688221	SP
4	-0.6	-1.17393856388	51.11	51.2496	49.3	258763	50.29703784	SP
12	-2.69	-5.05639097744	53.2	53.7307	48.82	229922	50.93780795	SP
26	-1.745	-3.33939335949	52.255	53.78	48.82	195299	51.6330398	SP
52	-1.62	-3.10761557644	52.13	53.78	48.1525	113089	51.64739675	SP
156	-1.62	-3.10761557644	52.13	53.78	48.1525	113089	51.64739675	SP
260	-1.62	-3.10761557644	52.13	53.78	48.1525	113089	51.64739675	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740007800	50.51	0.08	0.16	50.32	50.54	50.29	260323
1739921400	50.43	0.09	0.18	50.48	50.48	50.22	406505
1739575800	50.34	0.08	0.16	50.3	50.4	50.2601	203746
1739489400	50.26	0.07	0.14	50.01	50.2881	49.975	174965
1739403000	50.19	-0.19	-0.38	49.92	50.2	49.82	240269
1739316600	50.38	0.06	0.12	50.18	50.38	50.16	151631
1739230200	50.32	0.35	0.70	50.21	50.34	50.0904	252548
1738971000	49.97	-0.42	-0.83	50.47	50.5	49.91	337051
1738884600	50.39	0	0.00	50.32	50.392	50.09	160340
1738798200	50.39	0.17	0.34	50.17	50.39	49.96	315424
1738711800	50.22	0.36	0.72	49.97	50.22	49.88	259876
1738625400	49.86	-0.34	-0.68	49.4	49.8983	49.3	557866
1738366200	50.2	-0.21	-0.42	50.57	50.72	50.145	241665
1738279800	50.41	0.08	0.16	50.27	50.42	50.0201	166361
1738193400	50.33	-0.2	-0.40	50.51	50.52	50.0798	246765
1738107000	50.53	0.31	0.62	50.36	50.55	50.04	208413
1738020600	50.22	-0.64	-1.26	49.96	50.22	49.8425	374419
1737761400	50.86	-0.32	-0.63	51.07	51.1063	50.819942	187841
1737675000	51.18	0	0.00	51.18	51.18	51.18	0
1737588600	51.18	0.35	0.69	51.11	51.2496	51.06	172051
1737502200	50.83	0.4	0.79	50.78	50.8399	50.5332	335041
1737156600	50.43	0.57	1.14	50.31	50.48	50.1727	230133
1737070200	49.86	-0.44	-0.87	50.05	50.06	49.7701	209906
1736983800	50.3	0.94	1.90	50.05	50.34	49.945	219468
1736897400	49.36	0.13	0.26	49.48	49.4997	49.0423	328534
1736811000	49.23	-0.16	-0.32	48.92	49.24	48.82	292208
1736551800	49.39	-0.58	-1.16	49.66	49.86	49.1	215556
1736379000	49.97	-0.1	-0.20	49.95	50	49.63	202808
1736292600	50.07	-0.54	-1.07	50.79	50.8075	49.9	214255
1736206200	50.61	0.37	0.74	50.72	50.88	50.51	248219
1735947000	50.24	0.54	1.09	49.96	50.249	49.91	206326
1735860600	49.7	-0.46	-0.92	50.14	50.1662	49.38	208663
1735687800	50.16	0.05	0.10	50.38	50.42	50.0024	236418
1735601400	50.11	-0.55	-1.09	50.1	50.25	49.79	331063
1735342200	50.66	-0.48	-0.94	50.91	50.91	50.3	227359
1735255800	51.14	-0.61	-1.18	51.04	51.18	50.94	184834
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	227951
1734737400	51.2	0.13	0.25	50.95	51.2199	50.7401	262110
1734651000	51.07	-0.66	-1.28	51.52	51.63	51.0457	240425
1734564600	51.73	-1.45	-2.73	53.21	53.3099	51.66	370245
1734478200	53.18	-0.21	-0.39	53.19	53.2499	53.04	127473
1734391800	53.39	0.27	0.51	53.28	53.41	53.186	194428
1734132600	53.12	0.02	0.04	53.3	53.3099	52.96	163700
1734046200	53.1	-0.41	-0.77	53.31	53.3196	53.02	138660
1733959800	53.51	0.39	0.73	53.4	53.53	53.3261	135718
1733873400	53.12	-0.1	-0.19	53.36	53.3799	53.06	182759
1733787000	53.22	-0.33	-0.62	53.45	53.57	53.21	215003
1733527800	53.55	0.22	0.41	53.48	53.59	53.4318	145882
1733441400	53.33	-0.36	-0.66	53.39	53.54	53.3247	142753
1733355000	53.685	0.36	0.67	53.45	53.7307	53.45	205612
1733268600	53.33	-0.02	-0.04	53.35	53.41	53.25	169717
1733182200	53.35	0.29	0.55	53.25	53.3823	53.16	219474
1732917840	53.06	0.11	0.21	52.95	53.13	52.94	131226
1732750200	52.95	-0.34	-0.64	53.2	53.2	52.82	168328
1732663800	53.29	0.26	0.49	53.15	53.33	53.06	199082
1732577400	53.03	0.22	0.42	53.11	53.28	52.8451	270811
1732318200	52.81	0.21	0.40	52.59	52.835	52.58	214487
1732231800	52.6	0.11	0.21	52.5	52.66	52.045	190899
1732145400	52.49	-0.04	-0.08	52.64	52.735	52.03	213068

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free