MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XDTE — Roundhill S&P 500 0DTE Covered Call Strategy ETF
Cboe BZXRoundhill S&P 500 0DTE Covered Call Strategy ETF
$38.55
-0.22(-0.57%)
- O
- 38.53
- H
- 38.63
- L
- 38.34
- V
- 193.76K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.55
Period Return-6.73%
Period High$44.81
Period Low$35.87
Avg Daily Volume240.1K
Total Trading Days365
XDTE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.53 | $38.63 | $38.34 | $38.55 | $-0.22 | -0.57% | 193,764 | $38.50 | $38.34 $38.63 |
| Oct 7, 2026 | $38.71 | $38.84 | $38.64 | $38.77 | $-0.14 | -0.36% | 214,691 | $38.76 | $38.64 $38.84 |
| Oct 6, 2026 | $38.80 | $38.92 | $38.80 | $38.91 | +$0.27 | +0.69% | 173,796 | $38.90 | $38.80 $38.92 |
| Oct 5, 2026 | $38.43 | $38.65 | $38.43 | $38.65 | +$0.21 | +0.53% | 113,570 | $38.58 | $38.43 $38.65 |
| Oct 2, 2026 | $38.42 | $38.53 | $38.33 | $38.44 | +$0.24 | +0.63% | 214,047 | $38.43 | $38.33 $38.53 |
| Oct 1, 2026 | $38.19 | $38.21 | $37.90 | $38.20 | +$0.02 | +0.04% | 207,494 | $38.06 | $37.90 $38.21 |
| Sep 30, 2026 | $38.29 | $38.44 | $38.19 | $38.19 | $-0.06 | -0.14% | 91,866 | $38.35 | $38.19 $38.44 |
| Sep 29, 2026 | $38.30 | $38.30 | $38.14 | $38.24 | $-0.02 | -0.05% | 177,227 | $38.22 | $38.14 $38.30 |
| Sep 28, 2026 | $38.35 | $38.41 | $38.18 | $38.26 | $-0.25 | -0.65% | 108,793 | $38.31 | $38.18 $38.41 |
| Sep 25, 2026 | $38.44 | $38.55 | $38.28 | $38.51 | +$0.19 | +0.50% | 163,604 | $38.46 | $38.28 $38.55 |
| Sep 24, 2026 | $38.15 | $38.35 | $38.13 | $38.32 | $-0.14 | -0.36% | 184,302 | $38.26 | $38.13 $38.35 |
| Sep 23, 2026 | $38.67 | $38.69 | $38.40 | $38.46 | $-0.27 | -0.70% | 117,372 | $38.51 | $38.40 $38.69 |
| Sep 22, 2026 | $38.71 | $38.79 | $38.68 | $38.73 | +$0.03 | +0.08% | 176,394 | $38.73 | $38.68 $38.79 |
| Sep 21, 2026 | $38.58 | $38.71 | $38.58 | $38.70 | +$0.34 | +0.89% | 140,697 | $38.67 | $38.58 $38.71 |
| Sep 18, 2026 | $38.30 | $38.37 | $38.18 | $38.36 | +$0.05 | +0.13% | 151,101 | $38.29 | $38.18 $38.37 |
| Sep 17, 2026 | $38.29 | $38.34 | $38.16 | $38.31 | +$0.33 | +0.87% | 67,842 | $38.28 | $38.16 $38.34 |
| Sep 16, 2026 | $38.16 | $38.26 | $37.76 | $37.98 | $-0.12 | -0.30% | 325,397 | $38.09 | $37.76 $38.26 |
| Sep 15, 2026 | $38.24 | $38.24 | $38.06 | $38.10 | $-0.16 | -0.42% | 166,004 | $38.11 | $38.06 $38.24 |
| Sep 14, 2026 | $38.12 | $38.33 | $38.12 | $38.26 | $-0.17 | -0.43% | 112,869 | $38.22 | $38.12 $38.33 |
| Sep 11, 2026 | $38.49 | $38.49 | $38.38 | $38.42 | +$0.34 | +0.89% | 154,936 | $38.45 | $38.38 $38.49 |
| Sep 10, 2026 | $38.06 | $38.15 | $38.01 | $38.08 | $-0.34 | -0.88% | 142,761 | $38.09 | $38.01 $38.15 |
| Sep 9, 2026 | $38.52 | $38.52 | $38.36 | $38.42 | $-0.17 | -0.43% | 173,652 | $38.45 | $38.36 $38.52 |
| Sep 8, 2026 | $38.74 | $38.75 | $38.57 | $38.59 | $-0.21 | -0.54% | 165,725 | $38.65 | $38.57 $38.75 |
| Sep 4, 2026 | $38.92 | $38.92 | $38.75 | $38.80 | $-0.16 | -0.40% | 79,247 | $38.82 | $38.75 $38.92 |
| Sep 3, 2026 | $38.76 | $38.95 | $38.76 | $38.95 | +$0.18 | +0.46% | 119,899 | $38.90 | $38.76 $38.95 |
| Sep 2, 2026 | $38.71 | $38.77 | $38.61 | $38.77 | +$0.19 | +0.49% | 143,566 | $38.73 | $38.61 $38.77 |
| Sep 1, 2026 | $38.59 | $38.73 | $38.48 | $38.58 | $-0.27 | -0.69% | 108,611 | $38.58 | $38.48 $38.73 |
| Aug 31, 2026 | $38.94 | $38.94 | $38.74 | $38.85 | $-0.10 | -0.26% | 177,779 | $38.79 | $38.74 $38.94 |
| Aug 28, 2026 | $39.01 | $39.15 | $38.92 | $38.95 | $-0.07 | -0.17% | 95,337 | $39.02 | $38.92 $39.15 |
| Aug 27, 2026 | $38.91 | $39.02 | $38.89 | $39.02 | +$0.13 | +0.33% | 71,588 | $38.99 | $38.89 $39.02 |