Roundhill Investments - S... (XDTE)
CBOE: XDTE
· Real-Time Price · USD
44.05
-0.21 (-0.47%)
At close: Oct 02, 2025, 11:00 AM
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 44.00 | 44.27 | 44.00 | 44.26 | 44.26 | 0.05% | 245,022 |
| Sep 30, 2025 | 44.14 | 44.24 | 44.10 | 44.24 | 44.24 | 0.09% | 189,492 |
| Sep 29, 2025 | 44.20 | 44.26 | 44.09 | 44.20 | 44.20 | 0.34% | 221,505 |
| Sep 26, 2025 | 43.80 | 44.06 | 43.79 | 44.05 | 44.05 | 0.69% | 182,300 |
| Sep 25, 2025 | 43.79 | 43.79 | 43.58 | 43.75 | 43.75 | -0.91% | 204,100 |
| Sep 24, 2025 | 44.34 | 44.36 | 44.06 | 44.15 | 43.98 | -0.29% | 148,779 |
| Sep 23, 2025 | 44.48 | 44.52 | 44.19 | 44.28 | 44.11 | -0.45% | 175,800 |
| Sep 22, 2025 | 44.31 | 44.49 | 44.31 | 44.48 | 44.31 | 0.18% | 226,707 |
| Sep 19, 2025 | 44.26 | 44.46 | 44.25 | 44.40 | 44.23 | 0.27% | 374,400 |
| Sep 18, 2025 | 44.21 | 44.33 | 44.11 | 44.28 | 44.11 | 0.09% | 213,600 |
| Sep 17, 2025 | 44.28 | 44.35 | 43.92 | 44.24 | 43.86 | -0.02% | 353,900 |
| Sep 16, 2025 | 44.32 | 44.36 | 44.20 | 44.25 | 43.87 | -0.11% | 144,588 |
| Sep 15, 2025 | 44.17 | 44.31 | 44.17 | 44.30 | 43.92 | 0.57% | 474,948 |
| Sep 12, 2025 | 44.01 | 44.12 | 43.99 | 44.05 | 43.67 | 0.02% | 216,200 |
| Sep 11, 2025 | 43.92 | 44.05 | 43.90 | 44.04 | 43.66 | 0.05% | 153,345 |
| Sep 10, 2025 | 44.10 | 44.11 | 43.92 | 44.02 | 43.43 | 0.34% | 308,400 |
| Sep 9, 2025 | 43.77 | 43.88 | 43.65 | 43.87 | 43.28 | 0.32% | 239,813 |
| Sep 8, 2025 | 43.74 | 43.79 | 43.63 | 43.73 | 43.15 | 0.28% | 229,687 |
| Sep 5, 2025 | 43.90 | 43.95 | 43.37 | 43.61 | 43.03 | -0.30% | 319,600 |
| Sep 4, 2025 | 43.57 | 43.75 | 43.54 | 43.74 | 43.16 | -0.02% | 220,188 |
Page 1 of 20