Roundhill S&P 500 0DTE CCS ETF (XDTE) - Historical data, historical prices

42.88000 USD

0.14

0.33%

Last update Jun 20, 3:59 PM EDT

Market closed

Day range

42.88000

42.82000

43.29900

Previous close

43.020000

Open

43.080002

Access this stock data via API

Roundhill S&P 500 0DTE CCS ETF

42.88

0.14

0.33%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 20, 2025	43.08	43.30	42.82	42.88	-0.46%	219900
Jun 18, 2025	43.07	43.19	42.95	43.02	-0.12%	132500
Jun 17, 2025	43.41	43.49	43.17	43.19	-0.51%	194600
Jun 16, 2025	43.37	43.62	43.28	43.53	0.37%	261700
Jun 13, 2025	43.11	43.44	43.02	43.13	0.05%	269500
Jun 12, 2025	43.47	43.62	43.39	43.62	0.35%	131800
Jun 11, 2025	43.93	43.95	43.59	43.73	-0.46%	251000
Jun 10, 2025	43.63	43.85	43.55	43.81	0.41%	411500
Jun 09, 2025	43.54	43.69	43.45	43.56	0.05%	194700
Jun 06, 2025	43.42	43.59	43.38	43.54	0.28%	321000
Jun 05, 2025	43.39	43.45	42.92	43.02	-0.85%	162800
Jun 04, 2025	43.50	43.63	43.44	43.51	0.02%	147900
Jun 03, 2025	43.19	43.45	43.19	43.43	0.56%	135700
Jun 02, 2025	43.03	43.27	42.86	43.26	0.53%	292000
May 30, 2025	43.05	43.18	42.67	43.14	0.21%	226400
May 29, 2025	43.27	43.44	42.85	43.10	-0.39%	293000
May 28, 2025	43.30	43.41	43.05	43.10	-0.46%	278900
May 27, 2025	43.04	43.30	42.95	43.29	0.58%	260200
May 23, 2025	42.37	42.67	42.24	42.56	0.45%	276000