Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
31.79
+0.09 (0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed

RDTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202531.5931.7931.4031.79-0.28%72,475
Apr 24, 202531.3531.8931.3531.7031.70-0.06%29,211
Apr 23, 202531.9832.4231.6331.7231.412.32%162,951
Apr 22, 202530.6231.1030.6131.0030.702.45%101,860
Apr 21, 202530.5830.7829.9630.2629.97-1.85%60,319
Apr 17, 202530.6431.0230.5730.8330.530.85%66,957
Apr 16, 202530.5730.8130.1530.5730.27-1.51%60,986
Apr 15, 202530.9031.2330.9031.0430.500.29%36,544
Apr 14, 202531.0531.1930.4130.9530.411.14%45,428
Apr 11, 202530.1030.7029.6130.6030.071.49%60,775
Apr 10, 202530.8330.8529.3930.1529.63-4.16%104,451
Apr 9, 202530.0732.3930.0731.4630.673.28%122,459
Apr 8, 202532.4132.4130.0930.4629.69-2.53%79,702
Apr 7, 202530.2332.6929.8931.2530.46-0.19%276,636
Apr 4, 202531.5931.8530.7131.3130.52-4.63%213,858
Apr 3, 202533.5233.8732.7832.8332.00-7.83%99,705
Apr 2, 202534.9935.6934.9035.6234.380.62%133,191
Apr 1, 202535.2335.5834.9735.4034.170.11%65,617
Mar 31, 202534.9835.4034.7235.3634.13-0.25%101,883
Mar 28, 202536.1836.2035.3935.4534.22-2.10%64,048
Mar 27, 202536.2436.4436.0636.2134.95-0.90%33,443
Mar 26, 202536.9637.0936.3436.5435.08-0.98%117,227
Mar 25, 202537.0537.0736.8536.9035.43-0.27%43,665
Mar 24, 202536.7037.0836.7037.0035.532.38%65,709
Mar 21, 202535.9936.2135.7636.1434.70-0.55%61,211
Mar 20, 202536.2036.5736.1836.3434.89-1.17%28,760
Mar 19, 202536.3436.8936.3436.7734.991.38%31,027
Mar 18, 202536.5036.5036.1936.2734.51-1.04%60,114
Mar 17, 202536.2236.6836.1536.6534.881.24%73,657
Mar 14, 202535.7236.2535.7036.2034.452.43%43,430
Mar 13, 202535.8535.9935.1835.3433.63-2.24%49,634
Mar 12, 202536.5636.6136.0036.1534.110.25%69,945
Mar 11, 202536.0336.5335.6836.0634.030.39%77,281
Mar 10, 202536.4336.7235.6235.9233.89-2.50%183,241
Mar 7, 202536.6837.1136.1636.8434.760.24%109,808
Mar 6, 202536.9137.2136.5536.7534.68-1.95%59,499
Mar 5, 202537.1437.5036.8037.4835.221.13%77,380
Mar 4, 202536.8637.3236.4737.0634.83-0.70%142,714
Mar 3, 202538.5138.5737.1537.3235.07-2.72%140,422
Feb 28, 202537.8638.3737.7938.3736.051.15%224,831
Feb 27, 202538.5038.6837.9237.9335.64-2.12%101,766
Feb 26, 202538.7539.1038.5738.7536.230.34%74,432
Feb 25, 202538.7038.8938.3038.6236.11-0.18%155,514
Feb 24, 202539.0539.2138.5438.6936.17-0.64%152,812
Feb 21, 202540.4740.4738.8938.9436.41-3.06%166,899
Feb 20, 202540.4840.4839.9040.1737.56-1.35%92,897
Feb 19, 202540.5240.7440.4440.7237.88-0.10%93,175
Feb 18, 202540.5940.8140.5140.7637.920.64%127,635
Feb 14, 202540.6640.8240.4840.5037.68-0.02%80,864
Feb 13, 202540.2640.5540.1140.5137.690.45%99,442