(XDTE)
CBOE: XDTE
· Real-Time Price · USD
43.73
0.12 (0.28%)
At close: Sep 08, 2025, 2:59 PM
XDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.90 | 43.95 | 43.37 | 43.61 | 43.61 | -0.30% | 319,648 |
| Sep 4, 2025 | 43.57 | 43.75 | 43.54 | 43.74 | 43.74 | -0.02% | 220,188 |
| Sep 3, 2025 | 43.70 | 43.76 | 43.53 | 43.75 | 43.54 | 0.55% | 305,373 |
| Sep 2, 2025 | 43.34 | 43.51 | 43.14 | 43.51 | 43.30 | -0.66% | 536,983 |
| Aug 29, 2025 | 43.97 | 44.04 | 43.68 | 43.80 | 43.59 | -0.61% | 203,100 |
| Aug 28, 2025 | 43.97 | 44.07 | 43.80 | 44.07 | 43.86 | -0.07% | 443,913 |
| Aug 27, 2025 | 43.99 | 44.13 | 43.95 | 44.10 | 43.67 | 0.25% | 274,400 |
| Aug 26, 2025 | 43.85 | 43.99 | 43.80 | 43.99 | 43.57 | 0.30% | 269,802 |
| Aug 25, 2025 | 43.93 | 44.04 | 43.84 | 43.86 | 43.44 | -0.41% | 286,243 |
| Aug 22, 2025 | 43.66 | 44.05 | 43.62 | 44.04 | 43.61 | 1.29% | 433,200 |
| Aug 21, 2025 | 43.49 | 43.56 | 43.37 | 43.48 | 43.06 | -0.87% | 533,217 |
| Aug 20, 2025 | 43.92 | 43.92 | 43.52 | 43.86 | 43.18 | -0.20% | 619,900 |
| Aug 19, 2025 | 44.14 | 44.20 | 43.86 | 43.95 | 43.27 | -0.48% | 206,200 |
| Aug 18, 2025 | 44.13 | 44.20 | 44.08 | 44.16 | 43.48 | 0.02% | 286,753 |
| Aug 15, 2025 | 44.26 | 44.28 | 44.08 | 44.15 | 43.47 | -0.20% | 184,400 |
| Aug 14, 2025 | 44.04 | 44.30 | 44.03 | 44.24 | 43.55 | -0.56% | 137,392 |
| Aug 13, 2025 | 44.49 | 44.53 | 44.35 | 44.49 | 43.56 | 0.38% | 179,500 |
| Aug 12, 2025 | 44.09 | 44.33 | 44.06 | 44.32 | 43.39 | 0.86% | 297,659 |
| Aug 11, 2025 | 44.00 | 44.10 | 43.88 | 43.94 | 43.02 | -0.14% | 170,571 |
| Aug 8, 2025 | 43.84 | 44.00 | 43.79 | 44.00 | 43.08 | 0.69% | 125,200 |