Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
31.10
-0.30 (-0.96%)
Dec 24, 2025, 1:00 PM EST - Market closed
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 31.06 | 31.10 | 30.95 | 31.10 | 31.10 | -0.96% | 1,665 |
| Dec 23, 2025 | 31.46 | 31.52 | 31.36 | 31.40 | 31.40 | -0.57% | 170,236 |
| Dec 22, 2025 | 31.41 | 31.65 | 31.39 | 31.58 | 31.58 | 1.20% | 104,929 |
| Dec 19, 2025 | 30.98 | 31.29 | 30.98 | 31.21 | 31.21 | 0.66% | 60,631 |
| Dec 18, 2025 | 31.09 | 31.28 | 30.95 | 31.00 | 31.00 | 0.03% | 67,929 |
| Dec 17, 2025 | 31.45 | 31.67 | 30.93 | 30.99 | 30.78 | -0.80% | 142,841 |
| Dec 16, 2025 | 31.37 | 31.65 | 31.12 | 31.24 | 31.03 | -1.26% | 116,961 |
| Dec 15, 2025 | 31.95 | 31.95 | 31.51 | 31.64 | 31.42 | -0.13% | 356,616 |
| Dec 12, 2025 | 32.18 | 32.23 | 31.61 | 31.68 | 31.46 | -1.43% | 109,029 |
| Dec 11, 2025 | 31.69 | 32.15 | 31.69 | 32.14 | 31.92 | 0.72% | 134,129 |
| Dec 10, 2025 | 31.60 | 31.96 | 31.57 | 31.91 | 31.48 | 1.14% | 205,375 |
| Dec 9, 2025 | 31.50 | 31.78 | 31.50 | 31.55 | 31.13 | 0.10% | 124,127 |
| Dec 8, 2025 | 31.72 | 31.79 | 31.43 | 31.52 | 31.10 | -0.06% | 91,156 |
| Dec 5, 2025 | 31.62 | 31.68 | 31.48 | 31.54 | 31.12 | -0.17% | 91,990 |
| Dec 4, 2025 | 31.41 | 31.62 | 31.30 | 31.60 | 31.17 | -0.11% | 77,148 |
| Dec 3, 2025 | 31.45 | 31.71 | 31.30 | 31.63 | 30.97 | 1.28% | 84,195 |
| Dec 2, 2025 | 31.44 | 31.53 | 31.23 | 31.23 | 30.58 | -0.16% | 94,396 |
| Dec 1, 2025 | 31.21 | 31.53 | 31.21 | 31.28 | 30.63 | -1.17% | 102,690 |
| Nov 28, 2025 | 31.51 | 31.66 | 31.46 | 31.65 | 30.99 | 0.64% | 69,244 |
| Nov 26, 2025 | 31.26 | 31.50 | 31.11 | 31.45 | 30.79 | 0.58% | 137,016 |
| Nov 25, 2025 | 30.98 | 31.41 | 30.98 | 31.27 | 30.40 | 1.20% | 78,634 |
| Nov 24, 2025 | 30.52 | 30.95 | 30.49 | 30.90 | 30.04 | 1.61% | 126,993 |
| Nov 21, 2025 | 30.07 | 30.53 | 30.02 | 30.41 | 29.56 | 1.40% | 153,171 |
| Nov 20, 2025 | 30.98 | 31.17 | 29.92 | 29.99 | 29.15 | -2.34% | 108,746 |
| Nov 19, 2025 | 30.72 | 31.00 | 30.61 | 30.71 | 29.61 | 0.10% | 77,942 |
| Nov 18, 2025 | 30.36 | 30.82 | 30.35 | 30.68 | 29.58 | 0.26% | 117,494 |
| Nov 17, 2025 | 31.05 | 31.21 | 30.44 | 30.60 | 29.50 | -1.69% | 138,481 |
| Nov 14, 2025 | 30.57 | 31.18 | 30.55 | 31.13 | 30.01 | 0.40% | 162,788 |
| Nov 13, 2025 | 31.79 | 31.83 | 30.92 | 31.00 | 29.88 | -3.91% | 167,993 |
| Nov 12, 2025 | 32.41 | 32.65 | 32.25 | 32.26 | 30.73 | -0.22% | 124,609 |
| Nov 11, 2025 | 32.25 | 32.41 | 32.11 | 32.33 | 30.79 | 0.12% | 97,302 |
| Nov 10, 2025 | 32.38 | 32.42 | 32.02 | 32.29 | 30.75 | 1.19% | 133,741 |
| Nov 7, 2025 | 31.66 | 31.97 | 31.44 | 31.91 | 30.39 | -0.22% | 114,849 |
| Nov 6, 2025 | 32.50 | 32.53 | 31.89 | 31.98 | 30.46 | -2.41% | 134,642 |
| Nov 5, 2025 | 32.61 | 32.80 | 32.45 | 32.77 | 31.00 | 1.33% | 115,281 |
| Nov 4, 2025 | 32.45 | 32.64 | 32.31 | 32.34 | 30.59 | -1.40% | 130,185 |
| Nov 3, 2025 | 32.86 | 32.92 | 32.46 | 32.80 | 31.03 | -0.27% | 89,283 |
| Oct 31, 2025 | 32.76 | 32.91 | 32.55 | 32.89 | 31.11 | 0.58% | 114,814 |
| Oct 30, 2025 | 32.62 | 33.09 | 32.62 | 32.70 | 30.93 | -1.54% | 101,932 |
| Oct 29, 2025 | 33.35 | 33.49 | 32.91 | 33.21 | 31.18 | -0.33% | 139,026 |
| Oct 28, 2025 | 33.46 | 33.46 | 33.23 | 33.32 | 31.29 | -0.39% | 67,892 |
| Oct 27, 2025 | 33.55 | 33.64 | 33.37 | 33.45 | 31.41 | 0.57% | 120,922 |
| Oct 24, 2025 | 33.21 | 33.40 | 33.18 | 33.26 | 31.23 | 1.37% | 137,587 |
| Oct 23, 2025 | 32.58 | 32.94 | 32.55 | 32.81 | 30.81 | 0.31% | 91,959 |
| Oct 22, 2025 | 33.12 | 33.21 | 32.33 | 32.71 | 30.50 | -1.39% | 150,703 |
| Oct 21, 2025 | 33.22 | 33.25 | 32.98 | 33.17 | 30.93 | -0.18% | 64,609 |
| Oct 20, 2025 | 32.98 | 33.25 | 32.98 | 33.23 | 30.99 | 1.84% | 108,414 |
| Oct 17, 2025 | 32.74 | 32.74 | 32.34 | 32.63 | 30.43 | -1.00% | 153,687 |
| Oct 16, 2025 | 33.63 | 33.67 | 32.59 | 32.96 | 30.74 | -2.08% | 89,909 |
| Oct 15, 2025 | 33.65 | 33.82 | 33.25 | 33.66 | 31.18 | 1.14% | 170,290 |