Roundhill S&P 500 0DTE Cov Cll Strat ETF (XDTE)
51.79
+0.34
(+0.66%)
USD |
BATS |
May 31, 16:00
51.57
-0.22
(-0.42%)
After-Hours: 20:00
XDTE Price: 51.79 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 51.38 | 51.79 | 51.22 | 51.79 | 18045.00 |
May 30, 2024 | 51.56 | 51.69 | 51.45 | 51.45 | 35138.00 |
May 29, 2024 | 51.83 | 52.01 | 51.75 | 51.88 | 13343.00 |
May 28, 2024 | 52.12 | 52.25 | 52.10 | 52.14 | 16061.00 |
May 24, 2024 | 51.96 | 52.17 | 51.90 | 52.12 | 5209.00 |
May 23, 2024 | 53.70 | 53.70 | 51.73 | 51.90 | 8259.00 |
May 22, 2024 | 52.46 | 52.46 | 52.01 | 52.22 | 9509.00 |
May 21, 2024 | 52.36 | 52.47 | 52.10 | 52.42 | 9262.00 |
May 20, 2024 | 52.27 | 52.40 | 52.21 | 52.28 | 17418.00 |
May 17, 2024 | 52.21 | 52.26 | 52.12 | 52.14 | 23806.00 |
May 16, 2024 | 52.19 | 52.37 | 52.15 | 52.15 | 13145.00 |
May 15, 2024 | 51.90 | 52.23 | 51.90 | 52.22 | 4327.00 |
May 14, 2024 | 51.82 | 52.06 | 51.70 | 52.06 | 5503.00 |
May 13, 2024 | 51.81 | 51.89 | 51.69 | 51.78 | 5770.00 |
May 10, 2024 | 51.90 | 51.98 | 51.61 | 51.79 | 10576.00 |
May 09, 2024 | 51.59 | 51.72 | 51.40 | 51.64 | 6833.00 |
May 08, 2024 | 51.38 | 51.41 | 51.30 | 51.37 | 5832.00 |
May 07, 2024 | 51.69 | 51.78 | 51.56 | 51.66 | 5890.00 |
May 06, 2024 | 51.46 | 51.55 | 51.28 | 51.55 | 7056.00 |
May 03, 2024 | 50.92 | 51.09 | 50.81 | 51.04 | 5125.00 |
May 02, 2024 | 50.14 | 50.37 | 50.00 | 50.20 | 11702.00 |
May 01, 2024 | 49.87 | 50.09 | 49.71 | 49.72 | 8978.00 |
Apr 30, 2024 | 50.76 | 50.89 | 50.22 | 50.22 | 2755.00 |
Apr 29, 2024 | 50.90 | 50.99 | 50.80 | 50.90 | 3729.00 |
Apr 26, 2024 | 50.80 | 50.89 | 50.61 | 50.65 | 11490.00 |
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
49.72
Minimum
May 01 2024
53.13
Maximum
Mar 21 2024
51.78
Average
52.03
Median