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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	45.76	46.00	45.10	45.56	272,642	-0.24(-0.52%)
Mar 10, 2025	46.29	46.48	45.41	45.80	478,265	-1.18(-2.51%)
Mar 07, 2025	46.59	47.14	46.19	46.98	457,368	+0.23(+0.49%)
Mar 06, 2025	46.99	47.31	46.51	46.75	201,675	-0.93(-1.95%)
Mar 05, 2025	47.11	47.74	46.91	47.68	212,322	+0.48(+1.02%)
Mar 04, 2025	47.29	47.72	46.78	47.20	410,695	-0.46(-0.97%)
Mar 03, 2025	48.69	48.70	47.35	47.66	485,052	-0.76(-1.57%)
Feb 28, 2025	48.06	48.55	47.87	48.42	421,877	+0.46(+0.96%)
Feb 27, 2025	48.99	49.04	47.87	47.96	293,271	-0.82(-1.67%)
Feb 26, 2025	48.91	49.08	48.54	48.78	278,512	+0.11(+0.22%)
Feb 25, 2025	48.81	48.93	48.28	48.67	390,779	-0.26(-0.53%)
Feb 24, 2025	49.29	49.33	48.80	48.93	445,305	-0.18(-0.36%)
Feb 21, 2025	49.92	49.92	49.06	49.11	437,752	-0.84(-1.68%)
Feb 20, 2025	50.05	50.05	49.65	49.94	298,433	-0.14(-0.28%)
Feb 19, 2025	49.89	50.11	49.86	50.08	262,417	+0.08(+0.16%)
Feb 18, 2025	50.05	50.05	49.79	50.00	409,646	+0.09(+0.18%)
Feb 14, 2025	49.87	49.97	49.83	49.91	206,599	+0.08(+0.16%)
Feb 13, 2025	49.59	49.86	49.55	49.83	174,373	+0.30(+0.61%)
Feb 12, 2025	49.27	49.54	49.17	49.53	243,418	-0.19(-0.38%)
Feb 11, 2025	49.52	49.72	49.50	49.72	153,634	+0.06(+0.12%)
Feb 10, 2025	49.55	49.68	49.43	49.66	255,364	+0.35(+0.70%)
Feb 07, 2025	49.81	49.84	49.26	49.32	343,618	-0.41(-0.83%)
Feb 06, 2025	49.66	49.73	49.43	49.73	162,403	+0.18(+0.35%)
Feb 05, 2025	49.34	49.55	49.13	49.55	320,642	+0.17(+0.34%)
Feb 04, 2025	49.14	49.39	49.05	49.39	263,524	+0.35(+0.72%)
Feb 03, 2025	48.58	49.07	48.48	49.03	567,205	-0.33(-0.68%)
Jan 31, 2025	49.73	49.88	49.31	49.37	246,803	-0.21(-0.42%)
Jan 30, 2025	49.44	49.58	49.19	49.57	173,252	+0.33(+0.67%)
Jan 29, 2025	49.42	49.43	49.00	49.24	251,870	-0.20(-0.40%)
Jan 28, 2025	49.27	49.46	48.96	49.44	213,375	+0.30(+0.62%)
Jan 27, 2025	48.88	49.14	48.77	49.14	392,079	-0.63(-1.26%)
Jan 24, 2025	49.97	50.00	49.72	49.76	192,568	-0.21(-0.41%)
Jan 23, 2025	49.88	49.99	49.76	49.97	144,103	+0.10(+0.20%)
Jan 22, 2025	49.80	49.93	49.71	49.87	190,170	+0.34(+0.69%)
Jan 21, 2025	49.48	49.54	49.24	49.53	347,504	+0.39(+0.79%)
Jan 17, 2025	49.02	49.18	48.88	49.14	238,432	+0.56(+1.14%)
Jan 16, 2025	48.77	48.78	48.49	48.58	215,427	-0.07(-0.14%)
Jan 15, 2025	48.41	48.69	48.31	48.65	226,649	+0.91(+1.90%)
Jan 14, 2025	47.86	47.88	47.43	47.74	339,507	+0.13(+0.26%)
Jan 13, 2025	47.32	47.63	47.22	47.62	302,113	-0.15(-0.32%)
Jan 10, 2025	48.03	48.22	47.49	47.77	223,293	-0.56(-1.16%)
Jan 08, 2025	48.31	48.36	48.00	48.33	209,898	+0.09(+0.18%)
Jan 07, 2025	48.94	48.95	48.08	48.24	222,362	-0.52(-1.07%)
Jan 06, 2025	48.87	49.02	48.67	48.76	261,556	+0.36(+0.74%)
Jan 03, 2025	48.14	48.42	48.09	48.41	215,097	+0.52(+1.09%)