Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
34.09
+0.54 (1.61%)
At close: Jun 6, 2025, 4:00 PM
34.03
-0.06 (-0.18%)
After-hours: Jun 6, 2025, 8:00 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.95 | 34.12 | 33.90 | 34.09 | 34.09 | 1.61% | 154,435 |
| Jun 5, 2025 | 33.54 | 33.69 | 33.25 | 33.55 | 33.55 | -0.74% | 49,844 |
| Jun 4, 2025 | 33.94 | 33.99 | 33.73 | 33.80 | 33.50 | 0.18% | 106,054 |
| Jun 3, 2025 | 33.50 | 33.82 | 33.42 | 33.74 | 33.44 | 0.87% | 51,979 |
| Jun 2, 2025 | 33.42 | 33.45 | 32.95 | 33.45 | 33.15 | 0.57% | 117,741 |
| May 30, 2025 | 33.37 | 33.41 | 33.05 | 33.26 | 32.97 | -0.54% | 105,329 |
| May 29, 2025 | 33.63 | 33.63 | 33.20 | 33.44 | 33.14 | -0.54% | 58,793 |
| May 28, 2025 | 33.82 | 34.00 | 33.50 | 33.62 | 33.06 | -0.59% | 93,909 |
| May 27, 2025 | 33.55 | 33.85 | 33.40 | 33.82 | 33.25 | 2.08% | 74,638 |
| May 23, 2025 | 32.84 | 33.15 | 32.61 | 33.13 | 32.58 | -0.18% | 87,967 |
| May 22, 2025 | 32.95 | 33.30 | 32.86 | 33.19 | 32.63 | -0.69% | 57,801 |
| May 21, 2025 | 34.07 | 34.14 | 33.34 | 33.42 | 32.62 | -2.28% | 105,254 |
| May 20, 2025 | 34.13 | 34.34 | 34.02 | 34.20 | 33.38 | 0.06% | 45,555 |
| May 19, 2025 | 33.87 | 34.18 | 33.83 | 34.18 | 33.36 | -0.41% | 68,957 |
| May 16, 2025 | 34.13 | 34.35 | 34.00 | 34.32 | 33.49 | 0.76% | 78,765 |
| May 15, 2025 | 33.90 | 34.06 | 33.60 | 34.06 | 33.24 | -0.09% | 39,129 |
| May 14, 2025 | 34.25 | 34.32 | 34.00 | 34.09 | 33.04 | -0.58% | 129,568 |
| May 13, 2025 | 34.38 | 34.47 | 34.12 | 34.29 | 33.23 | 0.91% | 52,030 |
| May 12, 2025 | 34.30 | 34.34 | 33.76 | 33.98 | 32.93 | 2.91% | 75,640 |
| May 9, 2025 | 32.96 | 33.02 | 32.69 | 33.02 | 32.00 | 0.46% | 36,106 |
| May 8, 2025 | 32.64 | 32.98 | 32.33 | 32.87 | 31.86 | 1.33% | 51,271 |
| May 7, 2025 | 32.48 | 32.69 | 32.21 | 32.44 | 31.21 | 0.47% | 48,632 |
| May 6, 2025 | 32.19 | 32.57 | 32.16 | 32.29 | 31.07 | -0.99% | 50,941 |
| May 5, 2025 | 32.45 | 32.79 | 32.43 | 32.61 | 31.38 | -0.43% | 43,660 |
| May 2, 2025 | 32.27 | 32.79 | 32.25 | 32.75 | 31.51 | 2.52% | 80,151 |
| May 1, 2025 | 31.87 | 32.23 | 31.69 | 31.94 | 30.74 | -0.58% | 44,296 |
| Apr 30, 2025 | 31.70 | 32.14 | 31.42 | 32.13 | 30.67 | -0.34% | 71,493 |
| Apr 29, 2025 | 31.97 | 32.28 | 31.80 | 32.24 | 30.78 | 0.72% | 54,950 |
| Apr 28, 2025 | 31.88 | 32.13 | 31.61 | 32.01 | 30.56 | 0.69% | 81,004 |
| Apr 25, 2025 | 31.59 | 31.79 | 31.40 | 31.79 | 30.35 | 0.28% | 73,956 |
| Apr 24, 2025 | 31.35 | 31.89 | 31.35 | 31.70 | 30.26 | -0.06% | 29,211 |
| Apr 23, 2025 | 31.98 | 32.42 | 31.63 | 31.72 | 29.99 | 2.32% | 162,951 |
| Apr 22, 2025 | 30.62 | 31.10 | 30.61 | 31.00 | 29.31 | 2.45% | 101,860 |
| Apr 21, 2025 | 30.58 | 30.78 | 29.96 | 30.26 | 28.61 | -1.85% | 60,319 |
| Apr 17, 2025 | 30.64 | 31.02 | 30.57 | 30.83 | 29.15 | 0.85% | 66,957 |
| Apr 16, 2025 | 30.57 | 30.81 | 30.15 | 30.57 | 28.90 | -1.51% | 60,986 |
| Apr 15, 2025 | 30.90 | 31.23 | 30.90 | 31.04 | 29.12 | 0.29% | 36,544 |
| Apr 14, 2025 | 31.05 | 31.19 | 30.41 | 30.95 | 29.04 | 1.14% | 45,428 |
| Apr 11, 2025 | 30.10 | 30.70 | 29.61 | 30.60 | 28.71 | 1.49% | 60,775 |
| Apr 10, 2025 | 30.83 | 30.85 | 29.39 | 30.15 | 28.29 | -4.16% | 104,451 |
| Apr 9, 2025 | 30.07 | 32.39 | 30.07 | 31.46 | 29.27 | 3.28% | 122,459 |
| Apr 8, 2025 | 32.41 | 32.41 | 30.09 | 30.46 | 28.34 | -2.53% | 79,702 |
| Apr 7, 2025 | 30.23 | 32.69 | 29.89 | 31.25 | 29.08 | -0.19% | 276,636 |
| Apr 4, 2025 | 31.59 | 31.85 | 30.71 | 31.31 | 29.14 | -4.63% | 213,858 |
| Apr 3, 2025 | 33.52 | 33.87 | 32.78 | 32.83 | 30.55 | -7.83% | 99,705 |
| Apr 2, 2025 | 34.99 | 35.69 | 34.90 | 35.62 | 32.82 | 0.62% | 133,191 |
| Apr 1, 2025 | 35.23 | 35.58 | 34.97 | 35.40 | 32.62 | 0.11% | 65,617 |
| Mar 31, 2025 | 34.98 | 35.40 | 34.72 | 35.36 | 32.58 | -0.25% | 101,883 |
| Mar 28, 2025 | 36.18 | 36.20 | 35.39 | 35.45 | 32.67 | -2.10% | 64,048 |
| Mar 27, 2025 | 36.24 | 36.44 | 36.06 | 36.21 | 33.37 | -0.90% | 33,443 |