Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)

XDTE
🏛️ 美国 →
44.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 43.80 43.83 43.80 43.82 7.7K
09:31 43.82 43.83 43.82 43.82 2.1K
09:32 43.85 43.85 43.85 43.85 2.1K
09:33 43.88 43.88 43.88 43.88 0.5K
09:35 43.91 43.93 43.91 43.93 0.7K
09:36 43.95 43.95 43.95 43.95 0.2K
09:38 43.96 43.96 43.96 43.96 0.6K
09:40 43.96 43.96 43.96 43.96 0.2K
09:41 43.95 43.95 43.95 43.95 0.6K
09:43 43.97 43.97 43.97 43.97 0.2K
09:44 43.97 43.97 43.97 43.97 0.2K
09:46 43.95 43.95 43.95 43.95 2.0K
09:47 44.00 44.00 44.00 44.00 1.0K
09:51 43.99 43.99 43.99 43.99 0.3K
09:53 43.98 43.98 43.98 43.98 1.9K
09:58 44.01 44.01 44.01 44.01 0.2K
10:00 44.03 44.03 44.03 44.03 0.8K
10:03 44.00 44.00 44.00 44.00 0.2K
10:04 43.98 43.98 43.97 43.97 1.1K
10:05 43.96 43.96 43.96 43.96 1.9K
10:09 43.90 43.90 43.90 43.90 2.1K
10:12 43.91 43.92 43.91 43.92 1.0K
10:13 43.88 43.88 43.88 43.88 0.1K
10:14 43.89 43.89 43.89 43.89 0.4K
10:17 43.89 43.89 43.89 43.89 0.8K
10:20 43.88 43.88 43.88 43.88 0.3K
10:21 43.87 43.87 43.87 43.87 0.1K
10:23 43.87 43.87 43.87 43.87 0.9K
10:25 43.84 43.84 43.82 43.82 0.4K
10:26 43.80 43.80 43.80 43.80 0.5K
10:28 43.81 43.81 43.81 43.81 0.4K
10:29 43.82 43.83 43.82 43.83 1.7K
10:30 43.83 43.83 43.83 43.83 0.8K
10:31 43.82 43.82 43.82 43.82 0.1K
10:32 43.83 43.83 43.83 43.83 1.0K
10:34 43.82 43.82 43.82 43.82 0.1K
10:35 43.81 43.82 43.81 43.82 1.2K
10:36 43.83 43.83 43.83 43.83 2.3K
10:38 43.84 43.84 43.84 43.84 1.0K
10:40 43.89 43.89 43.89 43.89 1.6K
10:42 43.90 43.91 43.90 43.91 2.7K
10:44 43.90 43.90 43.89 43.89 0.4K
10:46 43.85 43.87 43.85 43.87 1.7K
10:47 43.86 43.86 43.86 43.86 1.0K
10:48 43.85 43.85 43.85 43.85 0.8K
10:50 43.81 43.82 43.81 43.82 1.1K
10:51 43.83 43.85 43.83 43.85 1.0K
10:54 43.83 43.84 43.83 43.84 1.6K
10:56 43.87 43.87 43.87 43.87 0.4K
10:57 43.85 43.85 43.85 43.85 1.9K
10:58 43.85 43.85 43.85 43.85 0.3K
10:59 43.83 43.83 43.82 43.82 5.9K
11:00 43.84 43.84 43.84 43.84 0.4K
11:01 43.82 43.82 43.82 43.82 1.2K
11:04 43.85 43.85 43.85 43.85 0.1K
11:05 43.85 43.85 43.84 43.84 1.8K
11:06 43.83 43.86 43.83 43.85 0.6K
11:07 43.86 43.86 43.86 43.86 5.8K
11:08 43.86 43.86 43.86 43.86 0.4K
11:09 43.85 43.85 43.84 43.84 0.6K
11:11 43.84 43.84 43.83 43.82 0.5K
11:13 43.83 43.83 43.83 43.83 1.0K
11:14 43.83 43.83 43.83 43.83 0.1K
11:15 43.82 43.82 43.82 43.82 1.3K
11:21 43.86 43.86 43.86 43.86 0.2K
11:23 43.85 43.85 43.85 43.85 0.5K
11:24 43.87 43.87 43.87 43.87 0.2K
11:25 43.89 43.89 43.89 43.89 0.3K
11:27 43.91 43.91 43.91 43.91 0.4K
11:33 43.90 43.90 43.90 43.90 0.3K
11:35 43.91 43.91 43.91 43.91 0.1K
11:36 43.91 43.91 43.91 43.91 0.4K
11:38 43.88 43.88 43.88 43.88 1.1K
11:39 43.87 43.87 43.87 43.87 0.3K
11:40 43.88 43.88 43.88 43.88 2.4K
11:41 43.89 43.89 43.89 43.89 1.1K
11:43 43.88 43.89 43.88 43.89 2.3K
11:44 43.90 43.90 43.90 43.90 2.5K
11:45 43.89 43.89 43.89 43.89 11.9K
11:47 43.90 43.90 43.90 43.90 0.4K
11:52 43.89 43.89 43.89 43.89 1.7K
11:53 43.87 43.87 43.87 43.87 3.0K
11:56 43.87 43.87 43.87 43.87 0.7K
11:58 43.88 43.88 43.88 43.88 0.4K
11:59 43.86 43.86 43.86 43.86 0.7K
12:04 43.85 43.85 43.85 43.85 0.4K
12:05 43.86 43.86 43.86 43.86 0.3K
12:06 43.86 43.86 43.86 43.86 1.6K
12:09 43.85 43.85 43.85 43.85 0.3K
12:12 43.85 43.85 43.85 43.85 0.3K
12:14 43.88 43.88 43.88 43.88 0.1K
12:15 43.89 43.89 43.89 43.89 1.0K
12:16 43.89 43.89 43.89 43.89 1.3K
12:25 43.98 43.98 43.98 43.98 1.1K
12:30 43.97 43.97 43.97 43.97 2.6K
12:31 43.97 43.97 43.97 43.97 0.3K
12:32 43.96 43.96 43.96 43.96 1.6K
12:38 43.98 43.98 43.98 43.98 0.8K
12:45 43.98 43.98 43.98 43.98 0.9K
12:47 43.99 43.99 43.99 43.99 0.2K
12:51 43.99 43.99 43.99 43.99 1.4K
12:52 44.00 44.00 44.00 44.00 1.1K
12:57 44.00 44.00 44.00 44.00 1.0K
12:58 44.02 44.02 44.02 44.02 0.7K
13:02 44.01 44.01 44.01 44.01 0.5K
13:04 44.00 44.00 44.00 44.00 0.4K
13:09 44.02 44.02 44.02 44.02 0.2K
13:10 44.03 44.03 44.03 44.03 0.5K
13:12 44.03 44.03 44.03 44.03 0.6K
13:16 44.04 44.04 44.04 44.04 2.8K
13:19 44.02 44.02 44.02 44.02 0.4K
13:21 44.01 44.01 44.01 44.01 0.2K
13:22 44.02 44.02 44.02 44.02 0.3K
13:23 44.02 44.02 44.02 44.02 0.2K
13:25 44.03 44.03 44.03 44.03 0.3K
13:30 44.03 44.03 44.03 44.03 0.5K
13:32 44.03 44.03 44.03 44.03 0.3K
13:39 44.03 44.03 44.03 44.03 0.6K
13:40 44.03 44.03 44.03 44.03 0.1K
13:41 44.03 44.03 44.03 44.03 0.6K
13:42 44.03 44.03 44.03 44.03 0.4K
13:47 44.02 44.02 44.02 44.02 0.6K
13:52 44.01 44.01 44.01 44.01 0.8K
14:00 44.01 44.01 44.01 44.01 0.6K
14:02 44.03 44.03 44.03 44.03 0.7K
14:04 44.04 44.04 44.04 44.04 0.2K
14:05 44.01 44.01 44.00 44.00 0.8K
14:06 44.00 44.00 44.00 44.00 1.0K
14:10 43.99 43.99 43.99 43.99 1.6K
14:11 44.00 44.00 43.99 43.99 1.4K
14:12 44.00 44.00 44.00 44.00 0.2K
14:13 44.02 44.02 44.02 44.02 0.6K
14:19 44.03 44.03 44.03 44.03 0.5K
14:21 44.04 44.04 44.03 44.03 0.8K
14:23 44.04 44.04 44.04 44.04 0.5K
14:30 44.05 44.05 44.05 44.05 0.1K
14:32 44.05 44.05 44.05 44.05 0.4K
14:34 44.05 44.05 44.05 44.05 1.1K
14:38 44.05 44.05 44.05 44.05 0.9K
14:39 44.06 44.06 44.06 44.06 0.8K
14:41 44.05 44.05 44.05 44.05 0.4K
14:43 44.06 44.06 44.06 44.06 0.2K
14:45 44.05 44.05 44.05 44.05 0.5K
14:46 44.04 44.04 44.04 44.04 0.6K
14:54 44.04 44.05 44.04 44.05 1.0K
14:55 44.04 44.04 44.04 44.04 0.6K
14:59 44.06 44.06 44.06 44.06 0.7K
15:06 44.06 44.06 44.06 44.06 0.4K
15:09 44.04 44.04 44.04 44.04 2.4K
15:11 44.05 44.05 44.05 44.05 0.2K
15:12 44.04 44.04 44.04 44.04 9.0K
15:24 44.05 44.06 44.05 44.06 0.7K
15:29 44.05 44.05 44.05 44.05 1.1K
15:30 44.03 44.03 44.03 44.03 0.5K
15:33 44.03 44.03 44.03 44.03 0.9K
15:37 44.04 44.04 44.03 44.03 1.1K
15:41 44.04 44.04 44.04 44.04 0.3K
15:42 44.04 44.04 44.04 44.04 4.5K
15:43 44.04 44.04 44.04 44.04 0.2K
15:47 44.03 44.03 44.03 44.03 1.0K
15:48 44.03 44.03 44.03 44.03 0.1K
15:50 44.04 44.04 44.04 44.04 2.5K
15:51 44.03 44.03 44.03 44.03 0.2K
15:52 44.02 44.02 44.02 44.02 1.1K
15:54 44.03 44.03 44.03 44.03 0.2K
15:55 44.04 44.04 44.04 44.05 1.4K
15:56 44.04 44.04 44.04 44.04 0.5K
15:59 44.05 44.05 44.05 44.05 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.80 44.06 43.79 44.05 0.2M
2025-09-25 43.79 43.79 43.58 43.75 0.2M
2025-09-24 44.34 44.36 44.06 44.15 0.1M
2025-09-23 44.48 44.52 44.19 44.28 0.2M
2025-09-22 44.31 44.49 44.31 44.48 0.2M
2025-09-19 44.26 44.46 44.25 44.40 0.4M
2025-09-18 44.21 44.33 44.11 44.28 0.2M
2025-09-17 44.28 44.35 43.92 44.24 0.4M
2025-09-16 44.32 44.36 44.20 44.25 0.1M
2025-09-15 44.17 44.31 44.17 44.30 0.5M
2025-09-12 44.01 44.12 43.99 44.05 0.2M
2025-09-11 43.92 44.05 43.90 44.04 0.2M
2025-09-10 44.10 44.11 43.92 44.02 0.3M
2025-09-09 43.77 43.88 43.65 43.87 0.2M
2025-09-08 43.74 43.79 43.63 43.73 0.2M
2025-09-05 43.90 43.95 43.37 43.61 0.3M
2025-09-04 43.57 43.75 43.54 43.74 0.2M
2025-09-03 43.70 43.76 43.53 43.75 0.3M
2025-09-02 43.34 43.51 43.14 43.51 0.5M
2025-08-29 43.97 44.04 43.68 43.80 0.2M
2025-08-28 43.97 44.07 43.80 44.07 0.4M
2025-08-27 43.99 44.13 43.95 44.10 0.3M
2025-08-26 43.85 43.99 43.80 43.99 0.3M
2025-08-25 43.93 44.04 43.84 43.86 0.3M
2025-08-22 43.66 44.05 43.62 44.04 0.4M
2025-08-21 43.49 43.56 43.37 43.48 0.5M
2025-08-20 43.92 43.92 43.52 43.86 0.6M
2025-08-19 44.14 44.20 43.86 43.95 0.2M
2025-08-18 44.13 44.20 44.08 44.16 0.3M
2025-08-15 44.26 44.28 44.08 44.15 0.2M
2025-08-14 44.04 44.30 44.03 44.24 0.1M
2025-08-13 44.49 44.54 44.35 44.49 0.2M
2025-08-12 44.09 44.33 44.06 44.32 0.3M
2025-08-11 44.00 44.10 43.88 43.94 0.2M
2025-08-08 43.84 44.00 43.79 44.00 0.1M
2025-08-07 43.99 44.03 43.47 43.70 0.2M
2025-08-06 43.83 43.96 43.74 43.96 0.2M
2025-08-05 43.93 44.00 43.65 43.72 0.2M
2025-08-04 43.58 43.92 43.58 43.90 0.3M
2025-08-01 43.60 43.66 43.17 43.32 0.4M
2025-07-31 44.55 44.55 43.94 44.02 0.3M
2025-07-30 44.48 44.54 44.22 44.41 0.2M
2025-07-29 44.58 44.63 44.36 44.41 0.2M
2025-07-28 44.55 44.55 44.43 44.52 0.2M
2025-07-25 44.38 44.48 44.35 44.47 0.1M
2025-07-24 44.32 44.37 44.26 44.32 0.2M
2025-07-23 44.40 44.51 44.30 44.50 0.2M
2025-07-22 44.25 44.29 44.05 44.23 0.2M
2025-07-21 44.15 44.32 44.15 44.21 0.4M
2025-07-18 44.20 44.20 44.03 44.10 0.3M
2025-07-17 43.91 44.09 43.91 44.08 0.1M
2025-07-16 44.09 44.21 43.76 44.18 0.3M
2025-07-15 44.32 44.37 44.00 44.00 0.2M
2025-07-14 44.07 44.16 43.97 44.15 0.3M
2025-07-11 43.98 44.10 43.89 44.09 0.2M
2025-07-10 44.07 44.19 44.01 44.19 0.2M
2025-07-09 44.24 44.33 44.14 44.33 0.2M
2025-07-08 44.11 44.12 43.97 44.05 0.2M
2025-07-07 44.22 44.23 43.83 44.03 0.3M
2025-07-03 44.24 44.37 44.21 44.35 0.2M
2025-07-02 44.00 44.08 43.91 44.08 0.2M
2025-07-01 44.14 44.23 44.07 44.23 0.4M
2025-06-30 44.11 44.25 44.02 44.20 0.3M
2025-06-27 43.81 44.00 43.74 43.98 0.5M
2025-06-26 43.65 43.75 43.53 43.75 0.2M
2025-06-25 43.76 43.84 43.67 43.78 0.2M
2025-06-24 43.50 43.73 43.49 43.71 0.2M
2025-06-23 42.91 43.30 42.76 43.22 0.5M
2025-06-20 43.08 43.30 42.82 42.88 0.2M
2025-06-18 43.07 43.19 42.95 43.02 0.1M
2025-06-17 43.41 43.49 43.17 43.19 0.2M
2025-06-16 43.37 43.62 43.28 43.53 0.3M
2025-06-13 43.11 43.44 43.02 43.13 0.3M
2025-06-12 43.47 43.62 43.39 43.62 0.1M
2025-06-11 43.93 43.95 43.59 43.73 0.3M
2025-06-10 43.63 43.85 43.55 43.81 0.4M
2025-06-09 43.54 43.69 43.45 43.56 0.2M
2025-06-06 43.42 43.59 43.38 43.54 0.3M
2025-06-05 43.39 43.45 42.92 43.02 0.2M
2025-06-04 43.50 43.63 43.44 43.51 0.1M
2025-06-03 43.19 43.45 43.19 43.43 0.1M
2025-06-02 43.03 43.27 42.86 43.26 0.3M
2025-05-30 43.05 43.18 42.67 43.14 0.2M
2025-05-29 43.27 43.44 42.85 43.10 0.3M
2025-05-28 43.30 43.41 43.05 43.10 0.3M
2025-05-27 43.04 43.30 42.95 43.29 0.3M
2025-05-23 42.37 42.67 42.24 42.56 0.3M
2025-05-22 42.68 42.97 42.56 42.82 0.2M
2025-05-21 43.23 43.50 42.86 42.94 0.2M
2025-05-20 43.56 43.72 43.33 43.56 0.2M
2025-05-19 43.40 43.78 43.33 43.74 0.2M
2025-05-16 43.60 43.85 43.51 43.84 0.2M
2025-05-15 43.33 43.65 43.25 43.58 0.1M
2025-05-14 43.69 43.80 43.52 43.70 0.2M
2025-05-13 43.34 43.63 43.28 43.57 0.3M
2025-05-12 43.10 43.33 42.86 43.27 0.2M
2025-05-09 42.15 42.20 41.75 41.90 0.2M
2025-05-08 41.92 42.15 41.63 41.85 0.2M
2025-05-07 41.90 42.06 41.51 41.92 0.2M
2025-05-06 41.70 41.92 41.51 41.66 0.1M
2025-05-05 41.90 42.18 41.81 42.00 0.2M
2025-05-02 41.92 42.31 41.82 42.18 0.2M
2025-05-01 41.62 41.87 41.51 41.57 0.1M
2025-04-30 41.24 41.58 40.62 41.46 0.2M
2025-04-29 41.23 41.59 41.19 41.55 0.1M
2025-04-28 41.47 41.51 40.89 41.33 0.1M
2025-04-25 40.92 41.25 40.71 41.19 0.2M
2025-04-24 40.40 40.95 40.40 40.95 0.1M
2025-04-23 40.98 41.38 40.51 40.66 0.2M
2025-04-22 39.54 40.00 39.50 40.00 0.1M
2025-04-21 39.55 39.76 38.63 39.05 0.2M
2025-04-17 40.05 40.35 39.80 40.05 0.2M
2025-04-16 40.26 40.58 39.51 39.96 0.2M
2025-04-15 41.00 41.25 40.90 40.97 0.1M
2025-04-14 41.30 41.45 40.60 40.99 0.2M
2025-04-11 39.72 40.81 39.49 40.60 0.5M
2025-04-10 40.49 40.78 38.78 39.89 0.3M
2025-04-09 39.65 42.44 39.65 41.53 0.5M
2025-04-08 41.98 42.16 39.39 40.03 0.3M
2025-04-07 39.17 41.00 38.72 40.51 0.8M
2025-04-04 41.82 42.14 40.52 40.53 0.5M
2025-04-03 43.80 44.04 43.06 43.20 0.3M
2025-04-02 45.02 45.73 44.98 45.59 0.4M
2025-04-01 45.14 45.47 44.86 45.41 0.1M
2025-03-31 44.83 45.25 44.60 45.18 0.2M
2025-03-28 46.05 46.05 45.26 45.33 0.2M
2025-03-27 46.12 46.27 45.90 46.10 0.1M
2025-03-26 46.98 47.02 46.29 46.43 0.2M
2025-03-25 46.97 47.02 46.82 46.97 0.2M
2025-03-24 46.54 46.88 46.47 46.83 0.2M
2025-03-21 45.61 46.04 45.48 46.03 0.1M
2025-03-20 45.75 46.08 45.66 45.99 0.1M
2025-03-19 45.86 46.37 45.83 46.28 0.1M
2025-03-18 46.09 46.09 45.61 45.80 0.1M
2025-03-17 45.82 46.34 45.81 46.19 0.1M
2025-03-14 45.28 45.88 45.27 45.82 0.2M
2025-03-13 45.59 45.61 44.79 44.91 0.2M
2025-03-12 45.99 46.14 45.38 45.79 0.2M
2025-03-11 45.76 46.00 45.10 45.56 0.3M
2025-03-10 46.29 46.48 45.41 45.80 0.5M
2025-03-07 46.59 47.14 46.19 46.98 0.5M
2025-03-06 46.99 47.31 46.51 46.75 0.2M
2025-03-05 47.11 47.74 46.91 47.68 0.2M
2025-03-04 47.29 47.72 46.78 47.20 0.4M
2025-03-03 48.69 48.71 47.35 47.66 0.5M
2025-02-28 48.06 48.55 47.87 48.42 0.4M
2025-02-27 48.99 49.04 47.87 47.96 0.3M
2025-02-26 49.11 49.28 48.74 48.98 0.3M
2025-02-25 49.01 49.13 48.48 48.87 0.4M
2025-02-24 49.50 49.54 49.00 49.13 0.5M
2025-02-21 50.13 50.13 49.26 49.31 0.4M
2025-02-20 50.26 50.26 49.86 50.15 0.3M
2025-02-19 50.32 50.54 50.29 50.51 0.3M
2025-02-18 50.48 50.48 50.22 50.43 0.4M
2025-02-14 50.30 50.40 50.26 50.34 0.2M
2025-02-13 50.01 50.29 49.98 50.26 0.2M
2025-02-12 49.92 50.20 49.82 50.19 0.2M
2025-02-11 50.18 50.38 50.16 50.38 0.2M
2025-02-10 50.21 50.34 50.09 50.32 0.3M
2025-02-07 50.47 50.50 49.91 49.97 0.3M
2025-02-06 50.32 50.39 50.09 50.39 0.2M
2025-02-05 50.17 50.39 49.96 50.39 0.3M
2025-02-04 49.97 50.22 49.88 50.22 0.3M
2025-02-03 49.40 49.90 49.30 49.86 0.6M
2025-01-31 50.57 50.72 50.15 50.20 0.2M
2025-01-30 50.27 50.42 50.02 50.41 0.2M
2025-01-29 50.51 50.52 50.08 50.33 0.2M
2025-01-28 50.36 50.55 50.04 50.53 0.2M
2025-01-27 49.96 50.22 49.84 50.22 0.4M
2025-01-24 51.07 51.11 50.82 50.86 0.2M
2025-01-23 50.98 51.09 50.85 51.07 0.1M
2025-01-22 51.11 51.25 51.02 51.18 0.2M
2025-01-21 50.78 50.84 50.53 50.83 0.3M
2025-01-17 50.31 50.48 50.17 50.43 0.2M
2025-01-16 50.05 50.06 49.77 49.86 0.2M
2025-01-15 50.05 50.34 49.95 50.30 0.2M
2025-01-14 49.48 49.50 49.04 49.36 0.3M
2025-01-13 48.92 49.24 48.82 49.23 0.3M
2025-01-10 49.66 49.86 49.10 49.39 0.2M
2025-01-08 49.95 50.00 49.63 49.97 0.2M
2025-01-07 50.79 50.81 49.90 50.07 0.2M
2025-01-06 50.72 50.88 50.51 50.61 0.3M
2025-01-03 49.96 50.25 49.91 50.24 0.2M
2025-01-02 50.14 50.17 49.38 49.70 0.2M