기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Roundhill S&P 500 0DTE Covered Call Strategy ETF | XDTE | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
52.12 | 52.10 | 52.25 | 52.1153 |
XDTE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.36 | 53.70 | 51.73 | 52.18 | 8,089 | -0.255 | -0.49% |
1개월 | 49.38 | 53.70 | 49.38 | 51.71 | 8,812 | 2.72 | 5.52% |
3개월 | 52.13 | 53.70 | 49.38 | 51.89 | 6,811 | -0.025 | -0.05% |
6개월 | 52.13 | 53.70 | 49.38 | 51.89 | 6,811 | -0.025 | -0.05% |
1년 | 52.13 | 53.70 | 49.38 | 51.89 | 6,811 | -0.025 | -0.05% |
3년 | 52.13 | 53.70 | 49.38 | 51.89 | 6,811 | -0.025 | -0.05% |
5년 | 52.13 | 53.70 | 49.38 | 51.89 | 6,811 | -0.025 | -0.05% |
XDTE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 5월(5) 2024 | 52.1153 | 0.22 | 0.41% | 51.90 | 52.1699 | 51.90 | 5,205 |
24 5월(5) 2024 | 51.90 | -0.32 | -0.61% | 53.70 | 53.70 | 51.73 | 8,257 |
23 5월(5) 2024 | 52.22 | -0.20 | -0.39% | 52.46 | 52.46 | 52.00 | 9,504 |
22 5월(5) 2024 | 52.4243 | 0.15 | 0.28% | 52.36 | 52.4699 | 52.10 | 9,389 |
21 5월(5) 2024 | 52.276 | 0.14 | 0.27% | 52.27 | 52.40 | 52.2101 | 17,400 |
18 5월(5) 2024 | 52.1358 | -0.01 | -0.03% | 52.25 | 52.26 | 52.12 | 23,804 |
17 5월(5) 2024 | 52.15 | -0.07 | -0.13% | 52.19 | 52.37 | 52.15 | 13,396 |
16 5월(5) 2024 | 52.22 | 0.16 | 0.31% | 52.00 | 52.2285 | 51.90 | 4,339 |
15 5월(5) 2024 | 52.059 | 0.28 | 0.55% | 51.86 | 52.059 | 51.70 | 5,506 |
14 5월(5) 2024 | 51.7757 | -0.01 | -0.02% | 51.81 | 51.89 | 51.69 | 5,793 |
11 5월(5) 2024 | 51.7882 | 0.15 | 0.29% | 51.90 | 51.98 | 51.61 | 10,595 |
10 5월(5) 2024 | 51.6399 | 0.27 | 0.53% | 51.59 | 51.72 | 51.40 | 6,833 |
09 5월(5) 2024 | 51.3666 | -0.29 | -0.56% | 51.35 | 51.4099 | 51.30 | 5,835 |
08 5월(5) 2024 | 51.6566 | 0.11 | 0.21% | 51.69 | 51.775 | 51.56 | 5,912 |
07 5월(5) 2024 | 51.5484 | 0.51 | 1.00% | 51.46 | 51.5484 | 51.28 | 7,054 |
04 5월(5) 2024 | 51.04 | 0.84 | 1.67% | 50.90 | 51.089 | 50.81 | 5,180 |
03 5월(5) 2024 | 50.20 | 0.48 | 0.97% | 50.16 | 50.3699 | 50.00 | 11,703 |
02 5월(5) 2024 | 49.7166 | -0.51 | -1.01% | 49.91 | 50.09 | 49.71 | 8,974 |
01 5월(5) 2024 | 50.2248 | -0.68 | -1.33% | 49.38 | 50.95 | 49.38 | 2,750 |
30 4월(4) 2024 | 50.9039 | 0.25 | 0.50% | 50.96 | 51.00 | 50.805 | 3,740 |