Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
33.58
-0.08 (-0.24%)
At close: Sep 2, 2025, 4:00 PM
33.58
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 33.29 | 33.58 | 33.15 | 33.58 | - | -0.24% | 89,740 |
| Aug 29, 2025 | 33.84 | 33.95 | 33.58 | 33.66 | 33.66 | -0.52% | 62,399 |
| Aug 28, 2025 | 33.84 | 33.98 | 33.60 | 33.84 | 33.84 | -0.39% | 71,670 |
| Aug 27, 2025 | 33.63 | 33.97 | 33.63 | 33.97 | 33.74 | 0.88% | 185,680 |
| Aug 26, 2025 | 33.40 | 33.70 | 33.39 | 33.67 | 33.45 | 1.08% | 139,349 |
| Aug 25, 2025 | 33.55 | 33.67 | 33.31 | 33.31 | 33.09 | -1.07% | 142,501 |
| Aug 22, 2025 | 33.15 | 33.69 | 33.15 | 33.67 | 33.45 | 2.00% | 94,950 |
| Aug 21, 2025 | 32.84 | 33.01 | 32.71 | 33.01 | 32.79 | -0.42% | 72,093 |
| Aug 20, 2025 | 33.22 | 33.38 | 32.92 | 33.15 | 32.68 | -0.33% | 94,800 |
| Aug 19, 2025 | 33.47 | 33.64 | 33.19 | 33.26 | 32.79 | -0.63% | 102,436 |
| Aug 18, 2025 | 33.40 | 33.52 | 33.31 | 33.47 | 33.00 | 0.42% | 292,054 |
| Aug 15, 2025 | 33.55 | 33.55 | 33.15 | 33.33 | 32.86 | -0.42% | 101,705 |
| Aug 14, 2025 | 33.54 | 33.58 | 33.13 | 33.47 | 33.00 | -2.15% | 120,190 |
| Aug 13, 2025 | 33.95 | 34.25 | 33.95 | 34.21 | 33.41 | 1.35% | 110,240 |
| Aug 12, 2025 | 33.36 | 33.75 | 33.36 | 33.75 | 32.96 | 1.69% | 116,825 |
| Aug 11, 2025 | 33.24 | 33.36 | 33.11 | 33.19 | 32.42 | 0.14% | 95,325 |
| Aug 8, 2025 | 33.22 | 33.29 | 33.06 | 33.15 | 32.37 | 0.29% | 80,166 |
| Aug 7, 2025 | 33.38 | 33.50 | 32.87 | 33.05 | 32.28 | -1.08% | 88,920 |
| Aug 6, 2025 | 33.45 | 33.47 | 33.21 | 33.41 | 32.37 | -0.09% | 98,109 |
| Aug 5, 2025 | 33.36 | 33.44 | 33.01 | 33.44 | 32.40 | 0.72% | 91,780 |
| Aug 4, 2025 | 32.98 | 33.23 | 32.89 | 33.20 | 32.17 | 1.37% | 103,913 |
| Aug 1, 2025 | 32.97 | 32.97 | 32.34 | 32.75 | 31.73 | -1.89% | 127,529 |
| Jul 31, 2025 | 33.42 | 33.70 | 33.28 | 33.38 | 32.34 | -1.82% | 158,023 |
| Jul 30, 2025 | 34.17 | 34.28 | 33.69 | 34.00 | 32.66 | 0.03% | 150,867 |
| Jul 29, 2025 | 34.29 | 34.43 | 33.85 | 33.99 | 32.65 | -0.61% | 84,421 |
| Jul 28, 2025 | 34.31 | 34.31 | 34.09 | 34.20 | 32.85 | 0.23% | 155,160 |
| Jul 25, 2025 | 34.06 | 34.15 | 33.84 | 34.12 | 32.78 | 0.38% | 101,868 |
| Jul 24, 2025 | 34.32 | 34.35 | 33.99 | 33.99 | 32.65 | -2.10% | 83,664 |
| Jul 23, 2025 | 34.53 | 34.77 | 34.45 | 34.72 | 33.06 | 1.22% | 90,895 |
| Jul 22, 2025 | 34.03 | 34.39 | 34.01 | 34.30 | 32.66 | 0.81% | 63,014 |
| Jul 21, 2025 | 34.30 | 34.42 | 34.00 | 34.03 | 32.39 | -0.25% | 118,760 |
| Jul 18, 2025 | 34.48 | 34.56 | 34.10 | 34.11 | 32.47 | -0.38% | 96,213 |
| Jul 17, 2025 | 33.84 | 34.29 | 33.84 | 34.24 | 32.60 | 0.18% | 74,329 |
| Jul 16, 2025 | 34.00 | 34.18 | 33.51 | 34.18 | 32.29 | 1.33% | 109,811 |
| Jul 15, 2025 | 34.54 | 34.54 | 33.73 | 33.73 | 31.87 | -1.92% | 117,600 |
| Jul 14, 2025 | 34.18 | 34.46 | 34.15 | 34.39 | 32.49 | 0.35% | 97,836 |
| Jul 11, 2025 | 34.44 | 34.57 | 34.23 | 34.27 | 32.38 | -0.95% | 66,254 |
| Jul 10, 2025 | 34.44 | 34.65 | 34.30 | 34.60 | 32.69 | -0.37% | 78,771 |
| Jul 9, 2025 | 34.51 | 34.75 | 34.39 | 34.73 | 32.56 | 1.17% | 102,719 |
| Jul 8, 2025 | 34.08 | 34.39 | 34.07 | 34.33 | 32.19 | 0.97% | 80,443 |
| Jul 7, 2025 | 34.23 | 34.39 | 33.84 | 34.00 | 31.88 | -1.42% | 117,534 |
| Jul 3, 2025 | 34.29 | 34.54 | 34.29 | 34.49 | 32.34 | 0.70% | 95,384 |
| Jul 2, 2025 | 33.93 | 34.25 | 33.84 | 34.25 | 32.11 | 0.12% | 38,543 |
| Jul 1, 2025 | 34.04 | 34.24 | 33.92 | 34.21 | 31.84 | -0.03% | 97,227 |
| Jun 30, 2025 | 34.29 | 34.37 | 34.10 | 34.22 | 31.85 | 0.50% | 72,711 |
| Jun 27, 2025 | 34.12 | 34.27 | 33.87 | 34.05 | 31.69 | -0.12% | 114,294 |
| Jun 26, 2025 | 33.81 | 34.10 | 33.81 | 34.09 | 31.72 | 0.19% | 62,328 |
| Jun 25, 2025 | 34.48 | 34.48 | 33.97 | 34.03 | 31.41 | -0.86% | 86,281 |
| Jun 24, 2025 | 34.19 | 34.40 | 34.05 | 34.32 | 31.68 | 1.36% | 55,719 |
| Jun 23, 2025 | 33.54 | 33.94 | 33.34 | 33.86 | 31.26 | 0.56% | 58,921 |