Roundhill S&P 500 0DTE Covered Call Strategy ETF

XDTE
🏛️ usa →
44.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.46 44.48 44.45 44.45 7.3K
09:31 44.45 44.45 44.45 44.45 0.9K
09:32 44.46 44.46 44.46 44.46 0.2K
09:33 44.49 44.49 44.48 44.48 1.4K
09:34 44.49 44.49 44.49 44.49 2.4K
09:35 44.49 44.49 44.49 44.49 0.6K
09:36 44.49 44.49 44.49 44.49 2.7K
09:38 44.49 44.49 44.49 44.49 1.5K
09:42 44.50 44.50 44.50 44.50 1.5K
09:44 44.48 44.48 44.48 44.48 1.5K
09:47 44.50 44.50 44.50 44.50 2.0K
09:48 44.50 44.50 44.50 44.50 0.6K
09:49 44.49 44.49 44.49 44.49 2.1K
09:51 44.50 44.50 44.50 44.50 1.0K
09:52 44.52 44.52 44.52 44.52 0.4K
09:54 44.51 44.51 44.50 44.50 1.7K
09:55 44.50 44.50 44.50 44.50 0.2K
09:58 44.49 44.49 44.49 44.49 1.3K
10:01 44.50 44.50 44.50 44.50 4.1K
10:02 44.49 44.49 44.49 44.49 4.5K
10:03 44.48 44.48 44.48 44.48 0.7K
10:04 44.47 44.48 44.47 44.48 2.5K
10:05 44.49 44.49 44.49 44.49 0.4K
10:06 44.50 44.50 44.50 44.50 0.2K
10:07 44.50 44.50 44.50 44.50 0.9K
10:10 44.51 44.51 44.51 44.51 4.8K
10:12 44.50 44.50 44.50 44.50 0.6K
10:18 44.50 44.50 44.50 44.50 3.5K
10:26 44.48 44.48 44.48 44.48 2.1K
10:28 44.49 44.49 44.49 44.49 0.7K
10:31 44.48 44.48 44.48 44.48 0.3K
10:32 44.48 44.48 44.48 44.48 0.3K
10:34 44.47 44.47 44.47 44.47 0.4K
10:35 44.47 44.47 44.46 44.46 0.3K
10:37 44.47 44.47 44.47 44.47 0.2K
10:39 44.46 44.46 44.46 44.46 0.2K
10:40 44.46 44.46 44.46 44.46 0.1K
10:41 44.47 44.48 44.47 44.48 0.9K
10:44 44.48 44.48 44.47 44.47 0.3K
10:46 44.47 44.47 44.47 44.47 0.1K
10:49 44.47 44.47 44.47 44.47 0.6K
10:51 44.48 44.48 44.48 44.48 0.5K
10:54 44.48 44.48 44.48 44.48 0.8K
10:57 44.47 44.47 44.47 44.47 0.3K
11:00 44.47 44.47 44.47 44.47 0.1K
11:02 44.46 44.46 44.45 44.45 0.8K
11:03 44.46 44.46 44.46 44.46 1.4K
11:04 44.46 44.46 44.46 44.46 0.3K
11:06 44.46 44.46 44.46 44.46 0.8K
11:10 44.47 44.47 44.47 44.46 0.3K
11:12 44.48 44.48 44.48 44.48 0.2K
11:13 44.48 44.48 44.48 44.48 0.4K
11:16 44.46 44.46 44.46 44.46 0.2K
11:20 44.47 44.47 44.47 44.47 0.7K
11:24 44.47 44.47 44.47 44.47 0.2K
11:25 44.47 44.48 44.47 44.46 0.8K
11:28 44.46 44.46 44.46 44.46 5.1K
11:29 44.46 44.46 44.46 44.46 0.2K
11:31 44.45 44.45 44.45 44.45 2.1K
11:32 44.46 44.46 44.46 44.46 0.1K
11:37 44.45 44.45 44.45 44.45 0.9K
11:43 44.43 44.43 44.43 44.43 2.0K
11:54 44.44 44.44 44.44 44.44 1.2K
12:02 44.43 44.43 44.43 44.43 0.5K
12:08 44.40 44.40 44.40 44.40 1.3K
12:09 44.39 44.39 44.39 44.39 0.4K
12:10 44.40 44.40 44.40 44.40 0.5K
12:11 44.39 44.39 44.39 44.39 0.2K
12:12 44.39 44.39 44.39 44.39 0.4K
12:19 44.41 44.41 44.41 44.41 0.5K
12:20 44.42 44.42 44.42 44.42 0.2K
12:21 44.43 44.43 44.43 44.43 0.3K
12:23 44.42 44.42 44.42 44.42 0.3K
12:26 44.41 44.41 44.41 44.41 1.1K
12:33 44.39 44.39 44.39 44.39 0.4K
12:35 44.41 44.41 44.40 44.40 10.1K
12:38 44.42 44.42 44.42 44.42 0.8K
12:40 44.42 44.42 44.41 44.41 1.4K
12:46 44.42 44.42 44.42 44.42 0.2K
12:47 44.43 44.43 44.43 44.43 0.8K
12:48 44.44 44.44 44.44 44.44 0.6K
12:55 44.42 44.42 44.40 44.40 1.5K
12:57 44.40 44.40 44.40 44.40 0.6K
13:03 44.38 44.38 44.38 44.38 0.4K
13:08 44.38 44.38 44.38 44.38 0.4K
13:10 44.38 44.38 44.38 44.38 0.2K
13:12 44.38 44.39 44.38 44.39 2.7K
13:16 44.37 44.37 44.37 44.37 1.5K
13:19 44.37 44.37 44.37 44.37 0.3K
13:20 44.36 44.36 44.36 44.36 0.2K
13:21 44.35 44.35 44.35 44.35 0.5K
13:24 44.37 44.37 44.37 44.37 1.2K
13:27 44.32 44.32 44.32 44.32 1.1K
13:34 44.29 44.29 44.29 44.29 0.4K
13:37 44.26 44.26 44.26 44.26 0.1K
13:39 44.25 44.25 44.25 44.25 0.4K
13:40 44.23 44.23 44.23 44.23 3.9K
13:46 44.22 44.22 44.22 44.22 0.4K
13:48 44.26 44.27 44.26 44.27 0.5K
13:49 44.28 44.28 44.28 44.28 0.4K
13:51 44.27 44.27 44.27 44.27 0.4K
13:57 44.26 44.26 44.26 44.26 0.2K
13:58 44.27 44.27 44.27 44.27 0.1K
13:59 44.27 44.27 44.27 44.27 0.3K
14:00 44.26 44.26 44.26 44.26 0.5K
14:03 44.26 44.26 44.25 44.25 0.9K
14:06 44.25 44.25 44.25 44.25 0.5K
14:09 44.25 44.25 44.24 44.24 0.4K
14:10 44.24 44.24 44.24 44.24 0.1K
14:11 44.24 44.24 44.24 44.24 0.2K
14:12 44.24 44.24 44.24 44.24 0.8K
14:13 44.24 44.24 44.24 44.24 0.4K
14:16 44.23 44.23 44.23 44.23 1.0K
14:17 44.22 44.22 44.21 44.21 0.8K
14:20 44.22 44.22 44.22 44.22 0.3K
14:22 44.21 44.21 44.21 44.21 0.2K
14:26 44.23 44.23 44.23 44.23 0.2K
14:28 44.24 44.24 44.23 44.23 0.8K
14:29 44.24 44.24 44.24 44.24 0.4K
14:33 44.26 44.26 44.26 44.26 2.0K
14:42 44.24 44.24 44.24 44.24 0.3K
14:44 44.24 44.24 44.24 44.24 2.3K
14:51 44.23 44.23 44.23 44.23 0.1K
14:52 44.22 44.22 44.22 44.22 0.5K
14:53 44.21 44.21 44.21 44.21 0.6K
14:54 44.22 44.22 44.22 44.22 1.1K
14:55 44.22 44.22 44.22 44.22 1.6K
14:56 44.21 44.21 44.21 44.21 1.4K
15:00 44.21 44.21 44.21 44.21 0.1K
15:03 44.22 44.22 44.22 44.22 0.4K
15:05 44.21 44.21 44.21 44.20 0.4K
15:10 44.20 44.20 44.20 44.20 1.3K
15:13 44.21 44.21 44.21 44.21 0.4K
15:14 44.22 44.22 44.22 44.22 0.6K
15:21 44.21 44.22 44.21 44.21 4.5K
15:22 44.21 44.21 44.21 44.21 0.2K
15:24 44.22 44.22 44.22 44.22 0.7K
15:26 44.22 44.22 44.22 44.22 0.1K
15:28 44.21 44.21 44.21 44.21 1.0K
15:29 44.22 44.22 44.22 44.22 0.1K
15:30 44.22 44.22 44.22 44.22 0.5K
15:31 44.22 44.22 44.22 44.22 0.2K
15:32 44.22 44.22 44.22 44.22 2.2K
15:35 44.23 44.23 44.23 44.23 1.4K
15:38 44.23 44.23 44.23 44.23 6.0K
15:40 44.25 44.25 44.25 44.25 4.5K
15:51 44.27 44.27 44.27 44.27 2.2K
15:52 44.28 44.28 44.27 44.27 0.6K
15:53 44.29 44.29 44.29 44.29 1.5K
15:55 44.28 44.28 44.28 44.28 0.3K
15:56 44.28 44.28 44.28 44.28 0.2K
15:58 44.27 44.27 44.27 44.27 0.2K
15:59 44.26 44.28 44.26 44.28 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available