Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
34.30
+0.27 (0.79%)
At close: Jul 22, 2025, 4:00 PM
34.40
+0.10 (0.29%)
After-hours: Jul 22, 2025, 8:00 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 34.03 | 34.39 | 34.01 | 34.30 | 34.30 | 0.81% | 60,903 |
| Jul 21, 2025 | 34.30 | 34.42 | 34.00 | 34.03 | 34.03 | -0.25% | 118,760 |
| Jul 18, 2025 | 34.48 | 34.56 | 34.10 | 34.11 | 34.11 | -0.38% | 96,213 |
| Jul 17, 2025 | 33.84 | 34.29 | 33.84 | 34.24 | 34.24 | 0.18% | 74,329 |
| Jul 16, 2025 | 34.00 | 34.18 | 33.51 | 34.18 | 33.92 | 1.33% | 109,811 |
| Jul 15, 2025 | 34.54 | 34.54 | 33.73 | 33.73 | 33.47 | -1.92% | 117,600 |
| Jul 14, 2025 | 34.18 | 34.46 | 34.15 | 34.39 | 34.13 | 0.35% | 97,836 |
| Jul 11, 2025 | 34.44 | 34.57 | 34.23 | 34.27 | 34.01 | -0.95% | 66,254 |
| Jul 10, 2025 | 34.44 | 34.65 | 34.30 | 34.60 | 34.33 | -0.37% | 78,771 |
| Jul 9, 2025 | 34.51 | 34.75 | 34.39 | 34.73 | 34.20 | 1.17% | 102,719 |
| Jul 8, 2025 | 34.08 | 34.39 | 34.07 | 34.33 | 33.81 | 0.97% | 80,443 |
| Jul 7, 2025 | 34.23 | 34.39 | 33.84 | 34.00 | 33.49 | -1.42% | 117,534 |
| Jul 3, 2025 | 34.29 | 34.54 | 34.29 | 34.49 | 33.97 | 0.70% | 95,384 |
| Jul 2, 2025 | 33.93 | 34.25 | 33.84 | 34.25 | 33.73 | 0.12% | 38,543 |
| Jul 1, 2025 | 34.04 | 34.24 | 33.92 | 34.21 | 33.44 | -0.03% | 97,227 |
| Jun 30, 2025 | 34.29 | 34.37 | 34.10 | 34.22 | 33.45 | 0.50% | 72,711 |
| Jun 27, 2025 | 34.12 | 34.27 | 33.87 | 34.05 | 33.28 | -0.12% | 114,294 |
| Jun 26, 2025 | 33.81 | 34.10 | 33.81 | 34.09 | 33.32 | 0.19% | 62,328 |
| Jun 25, 2025 | 34.48 | 34.48 | 33.97 | 34.03 | 32.99 | -0.86% | 86,281 |
| Jun 24, 2025 | 34.19 | 34.40 | 34.05 | 34.32 | 33.28 | 1.36% | 55,719 |
| Jun 23, 2025 | 33.54 | 33.94 | 33.34 | 33.86 | 32.83 | 0.56% | 58,921 |
| Jun 20, 2025 | 33.94 | 33.96 | 33.59 | 33.67 | 32.65 | -0.36% | 95,312 |
| Jun 18, 2025 | 33.46 | 33.79 | 33.32 | 33.79 | 32.77 | 0.15% | 73,749 |
| Jun 17, 2025 | 33.84 | 34.01 | 33.71 | 33.74 | 32.48 | -0.85% | 119,910 |
| Jun 16, 2025 | 33.90 | 34.20 | 33.80 | 34.03 | 32.76 | 1.16% | 68,399 |
| Jun 13, 2025 | 33.73 | 34.03 | 33.56 | 33.64 | 32.39 | -1.78% | 93,945 |
| Jun 12, 2025 | 34.16 | 34.26 | 34.00 | 34.25 | 32.97 | -0.58% | 43,304 |
| Jun 11, 2025 | 34.78 | 34.83 | 34.41 | 34.45 | 33.04 | -0.46% | 96,985 |
| Jun 10, 2025 | 34.55 | 34.67 | 34.49 | 34.61 | 33.19 | 0.70% | 69,322 |
| Jun 9, 2025 | 34.43 | 34.50 | 34.17 | 34.37 | 32.96 | 0.82% | 85,589 |
| Jun 6, 2025 | 33.95 | 34.12 | 33.90 | 34.09 | 32.69 | 1.61% | 154,435 |
| Jun 5, 2025 | 33.54 | 33.69 | 33.25 | 33.55 | 32.17 | -0.74% | 49,844 |
| Jun 4, 2025 | 33.94 | 33.99 | 33.73 | 33.80 | 32.12 | 0.18% | 106,054 |
| Jun 3, 2025 | 33.50 | 33.82 | 33.42 | 33.74 | 32.07 | 0.87% | 51,979 |
| Jun 2, 2025 | 33.42 | 33.45 | 32.95 | 33.45 | 31.79 | 0.57% | 117,741 |
| May 30, 2025 | 33.37 | 33.41 | 33.05 | 33.26 | 31.61 | -0.54% | 105,329 |
| May 29, 2025 | 33.63 | 33.63 | 33.20 | 33.44 | 31.78 | -0.54% | 58,793 |
| May 28, 2025 | 33.82 | 34.00 | 33.50 | 33.62 | 31.70 | -0.59% | 93,909 |
| May 27, 2025 | 33.55 | 33.85 | 33.40 | 33.82 | 31.89 | 2.08% | 74,638 |
| May 23, 2025 | 32.84 | 33.15 | 32.61 | 33.13 | 31.24 | -0.18% | 87,967 |
| May 22, 2025 | 32.95 | 33.30 | 32.86 | 33.19 | 31.29 | -0.69% | 57,801 |
| May 21, 2025 | 34.07 | 34.14 | 33.34 | 33.42 | 31.28 | -2.28% | 105,254 |
| May 20, 2025 | 34.13 | 34.34 | 34.02 | 34.20 | 32.01 | 0.06% | 45,555 |
| May 19, 2025 | 33.87 | 34.18 | 33.83 | 34.18 | 31.99 | -0.41% | 68,957 |
| May 16, 2025 | 34.13 | 34.35 | 34.00 | 34.32 | 32.12 | 0.76% | 78,765 |
| May 15, 2025 | 33.90 | 34.06 | 33.60 | 34.06 | 31.88 | -0.09% | 39,129 |
| May 14, 2025 | 34.25 | 34.32 | 34.00 | 34.09 | 31.68 | -0.58% | 129,568 |
| May 13, 2025 | 34.38 | 34.47 | 34.12 | 34.29 | 31.87 | 0.91% | 52,030 |
| May 12, 2025 | 34.30 | 34.34 | 33.76 | 33.98 | 31.58 | 2.91% | 75,640 |
| May 9, 2025 | 32.96 | 33.02 | 32.69 | 33.02 | 30.69 | 0.46% | 36,106 |