S&P 500 0DTE Covered Call... (XDTE)
CBOE: XDTE
· Real-Time Price · USD
44.03
0.55 (1.26%)
At close: Aug 22, 2025, 3:00 PM
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 43.66 | 44.05 | 43.62 | 44.04 | 44.04 | 1.29% | 433,012 |
| Aug 21, 2025 | 43.49 | 43.56 | 43.37 | 43.48 | 43.48 | -0.87% | 533,217 |
| Aug 20, 2025 | 43.92 | 43.92 | 43.52 | 43.86 | 43.61 | -0.20% | 619,900 |
| Aug 19, 2025 | 44.14 | 44.20 | 43.86 | 43.95 | 43.70 | -0.48% | 206,200 |
| Aug 18, 2025 | 44.13 | 44.20 | 44.08 | 44.16 | 43.90 | 0.02% | 286,753 |
| Aug 15, 2025 | 44.26 | 44.28 | 44.08 | 44.15 | 43.89 | -0.20% | 184,400 |
| Aug 14, 2025 | 44.04 | 44.30 | 44.03 | 44.24 | 43.98 | -0.56% | 137,392 |
| Aug 13, 2025 | 44.49 | 44.53 | 44.35 | 44.49 | 43.98 | 0.38% | 179,500 |
| Aug 12, 2025 | 44.09 | 44.33 | 44.06 | 44.32 | 43.82 | 0.86% | 297,659 |
| Aug 11, 2025 | 44.00 | 44.10 | 43.88 | 43.94 | 43.44 | -0.14% | 170,571 |
| Aug 8, 2025 | 43.84 | 44.00 | 43.79 | 44.00 | 43.50 | 0.69% | 125,200 |
| Aug 7, 2025 | 43.99 | 44.03 | 43.47 | 43.70 | 43.20 | -0.59% | 181,400 |
| Aug 6, 2025 | 43.83 | 43.96 | 43.74 | 43.96 | 43.20 | 0.55% | 240,414 |
| Aug 5, 2025 | 43.93 | 44.00 | 43.65 | 43.72 | 42.97 | -0.41% | 192,518 |
| Aug 4, 2025 | 43.58 | 43.92 | 43.58 | 43.90 | 43.15 | 1.34% | 257,664 |
| Aug 1, 2025 | 43.60 | 43.66 | 43.17 | 43.32 | 42.58 | -1.59% | 359,400 |
| Jul 31, 2025 | 44.55 | 44.55 | 43.94 | 44.02 | 43.27 | -0.88% | 316,600 |
| Jul 30, 2025 | 44.48 | 44.54 | 44.22 | 44.41 | 43.40 | 0.00% | 235,400 |
| Jul 29, 2025 | 44.58 | 44.63 | 44.36 | 44.41 | 43.40 | -0.25% | 165,696 |
| Jul 28, 2025 | 44.55 | 44.55 | 44.43 | 44.52 | 43.51 | 0.11% | 229,135 |