Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
30.52
+0.22 (0.73%)
At close: Jan 14, 2026, 4:00 PM EST
30.43
-0.09 (-0.29%)
After-hours: Jan 14, 2026, 8:00 PM EST
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 30.37 | 30.52 | 30.17 | 30.52 | 30.52 | 0.73% | 76,092 |
| Jan 13, 2026 | 30.41 | 30.45 | 30.21 | 30.30 | 30.30 | -0.03% | 65,569 |
| Jan 12, 2026 | 30.21 | 30.35 | 30.04 | 30.31 | 30.31 | 0.07% | 88,179 |
| Jan 9, 2026 | 30.13 | 30.42 | 30.05 | 30.29 | 30.29 | 0.93% | 84,041 |
| Jan 8, 2026 | 29.72 | 30.01 | 29.63 | 30.01 | 30.01 | 0.33% | 141,117 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.74 | 29.91 | 29.73 | -0.37% | 103,301 |
| Jan 6, 2026 | 29.85 | 30.04 | 29.80 | 30.02 | 29.84 | 0.40% | 110,224 |
| Jan 5, 2026 | 29.69 | 29.96 | 29.62 | 29.90 | 29.72 | 1.18% | 131,848 |
| Jan 2, 2026 | 29.46 | 29.55 | 29.29 | 29.55 | 29.37 | 0.65% | 191,089 |
| Dec 31, 2025 | 29.62 | 29.62 | 29.27 | 29.36 | 29.18 | -4.04% | 173,376 |
| Dec 30, 2025 | 30.85 | 30.85 | 30.56 | 30.60 | 29.34 | -0.57% | 181,739 |
| Dec 29, 2025 | 30.80 | 30.94 | 30.72 | 30.77 | 29.50 | -0.71% | 189,574 |
| Dec 26, 2025 | 31.06 | 31.06 | 30.84 | 30.99 | 29.71 | -0.35% | 122,501 |
| Dec 24, 2025 | 31.06 | 31.11 | 30.91 | 31.10 | 29.82 | -0.96% | 40,835 |
| Dec 23, 2025 | 31.46 | 31.52 | 31.36 | 31.40 | 29.73 | -0.57% | 170,236 |
| Dec 22, 2025 | 31.41 | 31.65 | 31.39 | 31.58 | 29.90 | 1.20% | 104,929 |
| Dec 19, 2025 | 30.98 | 31.29 | 30.98 | 31.21 | 29.54 | 0.66% | 60,631 |
| Dec 18, 2025 | 31.09 | 31.28 | 30.95 | 31.00 | 29.35 | 0.03% | 67,929 |
| Dec 17, 2025 | 31.45 | 31.67 | 30.93 | 30.99 | 29.14 | -0.80% | 142,841 |
| Dec 16, 2025 | 31.37 | 31.65 | 31.12 | 31.24 | 29.37 | -1.26% | 116,961 |
| Dec 15, 2025 | 31.95 | 31.95 | 31.51 | 31.64 | 29.75 | -0.13% | 356,616 |
| Dec 12, 2025 | 32.18 | 32.23 | 31.61 | 31.68 | 29.79 | -1.43% | 109,029 |
| Dec 11, 2025 | 31.69 | 32.15 | 31.69 | 32.14 | 30.22 | 0.72% | 134,129 |
| Dec 10, 2025 | 31.60 | 31.96 | 31.57 | 31.91 | 29.80 | 1.14% | 205,375 |
| Dec 9, 2025 | 31.50 | 31.78 | 31.50 | 31.55 | 29.47 | 0.10% | 124,127 |
| Dec 8, 2025 | 31.72 | 31.79 | 31.43 | 31.52 | 29.44 | -0.06% | 91,156 |
| Dec 5, 2025 | 31.62 | 31.68 | 31.48 | 31.54 | 29.46 | -0.17% | 91,990 |
| Dec 4, 2025 | 31.41 | 31.62 | 31.30 | 31.60 | 29.51 | -0.11% | 77,148 |
| Dec 3, 2025 | 31.45 | 31.71 | 31.30 | 31.63 | 29.32 | 1.28% | 84,195 |
| Dec 2, 2025 | 31.44 | 31.53 | 31.23 | 31.23 | 28.95 | -0.16% | 94,396 |
| Dec 1, 2025 | 31.21 | 31.53 | 31.21 | 31.28 | 29.00 | -1.17% | 102,690 |
| Nov 28, 2025 | 31.51 | 31.66 | 31.46 | 31.65 | 29.34 | 0.64% | 69,244 |
| Nov 26, 2025 | 31.26 | 31.50 | 31.11 | 31.45 | 29.15 | 0.58% | 137,016 |
| Nov 25, 2025 | 30.98 | 31.41 | 30.98 | 31.27 | 28.78 | 1.20% | 78,634 |
| Nov 24, 2025 | 30.52 | 30.95 | 30.49 | 30.90 | 28.44 | 1.61% | 126,993 |
| Nov 21, 2025 | 30.07 | 30.53 | 30.02 | 30.41 | 27.99 | 1.40% | 153,171 |
| Nov 20, 2025 | 30.98 | 31.17 | 29.92 | 29.99 | 27.60 | -2.34% | 108,746 |
| Nov 19, 2025 | 30.72 | 31.00 | 30.61 | 30.71 | 28.03 | 0.10% | 77,942 |
| Nov 18, 2025 | 30.36 | 30.82 | 30.35 | 30.68 | 28.00 | 0.26% | 117,494 |
| Nov 17, 2025 | 31.05 | 31.21 | 30.44 | 30.60 | 27.93 | -1.69% | 138,481 |
| Nov 14, 2025 | 30.57 | 31.18 | 30.55 | 31.13 | 28.41 | 0.40% | 162,788 |
| Nov 13, 2025 | 31.79 | 31.83 | 30.92 | 31.00 | 28.29 | -3.91% | 167,993 |
| Nov 12, 2025 | 32.41 | 32.65 | 32.25 | 32.26 | 29.09 | -0.22% | 124,609 |
| Nov 11, 2025 | 32.25 | 32.41 | 32.11 | 32.33 | 29.15 | 0.12% | 97,302 |
| Nov 10, 2025 | 32.38 | 32.42 | 32.02 | 32.29 | 29.12 | 1.19% | 133,741 |
| Nov 7, 2025 | 31.66 | 31.97 | 31.44 | 31.91 | 28.78 | -0.22% | 114,849 |
| Nov 6, 2025 | 32.50 | 32.53 | 31.89 | 31.98 | 28.84 | -2.41% | 134,642 |
| Nov 5, 2025 | 32.61 | 32.80 | 32.45 | 32.77 | 29.35 | 1.33% | 115,281 |
| Nov 4, 2025 | 32.45 | 32.64 | 32.31 | 32.34 | 28.96 | -1.40% | 130,185 |
| Nov 3, 2025 | 32.86 | 32.92 | 32.46 | 32.80 | 29.38 | -0.27% | 89,283 |