Roundhill S&P 500 0DTE Cov Cll Strat ETF (XDTE)
52.49
-0.62
(-1.17%)
USD |
BATS |
Nov 15, 16:00
52.65
+0.16
(+0.30%)
After-Hours: 20:00
XDTE Price: 52.49 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 52.69 | 52.78 | 52.30 | 52.49 | 320395.0 |
| Nov 14, 2024 | 53.45 | 53.49 | 53.01 | 53.11 | 132154.0 |
| Nov 13, 2024 | 53.68 | 53.76 | 53.50 | 53.68 | 233186.0 |
| Nov 12, 2024 | 53.68 | 53.71 | 53.36 | 53.62 | 185106.0 |
| Nov 11, 2024 | 53.74 | 53.78 | 53.52 | 53.62 | 257815.0 |
| Nov 08, 2024 | 53.38 | 53.64 | 53.37 | 53.57 | 168981.0 |
| Nov 07, 2024 | 53.00 | 53.39 | 53.00 | 53.39 | 124236.0 |
| Nov 06, 2024 | 52.79 | 53.20 | 52.58 | 53.06 | 261582.0 |
| Nov 05, 2024 | 51.53 | 51.80 | 51.53 | 51.80 | 114568.0 |
| Nov 04, 2024 | 51.63 | 51.63 | 51.31 | 51.50 | 246019.0 |
| Nov 01, 2024 | 51.50 | 51.67 | 51.46 | 51.56 | 125876.0 |
| Oct 31, 2024 | 51.96 | 51.96 | 51.29 | 51.35 | 233212.0 |
| Oct 30, 2024 | 52.49 | 52.58 | 52.31 | 52.36 | 200929.0 |
| Oct 29, 2024 | 52.27 | 52.49 | 52.15 | 52.47 | 130731.0 |
| Oct 28, 2024 | 52.54 | 52.54 | 52.33 | 52.37 | 183919.0 |
| Oct 25, 2024 | 52.38 | 52.50 | 52.13 | 52.23 | 135089.0 |
| Oct 24, 2024 | 52.23 | 52.23 | 51.88 | 52.16 | 120527.0 |
| Oct 23, 2024 | 52.57 | 52.59 | 51.93 | 52.28 | 220091.0 |
| Oct 22, 2024 | 52.63 | 52.71 | 52.48 | 52.70 | 121765.0 |
| Oct 21, 2024 | 52.72 | 52.83 | 52.52 | 52.79 | 150330.0 |
| Oct 18, 2024 | 52.77 | 52.80 | 52.64 | 52.80 | 138032.0 |
| Oct 17, 2024 | 52.85 | 52.87 | 52.62 | 52.64 | 107178.0 |
| Oct 16, 2024 | 52.72 | 52.83 | 52.58 | 52.83 | 99894.00 |
| Oct 15, 2024 | 53.04 | 53.08 | 52.58 | 52.71 | 177894.0 |
| Oct 14, 2024 | 52.72 | 52.99 | 52.69 | 52.99 | 171892.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.00
Minimum
Aug 05 2024
53.68
Maximum
Nov 13 2024
52.06
Average
52.25
Median
Apr 11 2024