Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
30.26
+0.17 (0.56%)
At close: Feb 3, 2026, 4:00 PM EST
30.21
-0.05 (-0.16%)
After-hours: Feb 3, 2026, 8:00 PM EST
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 30.23 | 30.44 | 29.80 | 30.26 | 30.26 | 0.56% | 17,743 |
| Feb 2, 2026 | 29.72 | 30.16 | 29.72 | 30.09 | 30.09 | 0.77% | 13,777 |
| Jan 30, 2026 | 30.07 | 30.23 | 29.74 | 29.86 | 29.86 | -1.32% | 15,027 |
| Jan 29, 2026 | 30.29 | 30.42 | 29.88 | 30.26 | 30.26 | -0.36% | 116,374 |
| Jan 28, 2026 | 30.62 | 30.70 | 30.32 | 30.37 | 30.21 | -0.46% | 184,711 |
| Jan 27, 2026 | 30.44 | 30.51 | 30.28 | 30.51 | 30.35 | 0.43% | 83,381 |
| Jan 26, 2026 | 30.44 | 30.66 | 30.34 | 30.38 | 30.22 | -0.30% | 116,958 |
| Jan 23, 2026 | 30.86 | 30.89 | 30.42 | 30.47 | 30.31 | -1.58% | 180,821 |
| Jan 22, 2026 | 30.84 | 31.17 | 30.84 | 30.96 | 30.80 | - | 74,725 |
| Jan 21, 2026 | 30.59 | 30.97 | 30.46 | 30.96 | 30.57 | 2.01% | 165,964 |
| Jan 20, 2026 | 30.18 | 30.60 | 30.13 | 30.35 | 29.96 | -1.17% | 114,843 |
| Jan 16, 2026 | 30.69 | 30.75 | 30.54 | 30.71 | 30.32 | 0.29% | 111,864 |
| Jan 15, 2026 | 30.40 | 30.70 | 30.40 | 30.62 | 30.23 | 0.33% | 90,660 |
| Jan 14, 2026 | 30.37 | 30.52 | 30.17 | 30.52 | 29.99 | 0.73% | 76,104 |
| Jan 13, 2026 | 30.41 | 30.45 | 30.21 | 30.30 | 29.77 | -0.03% | 65,569 |
| Jan 12, 2026 | 30.21 | 30.35 | 30.04 | 30.31 | 29.78 | 0.07% | 88,179 |
| Jan 9, 2026 | 30.13 | 30.42 | 30.05 | 30.29 | 29.77 | 0.93% | 84,041 |
| Jan 8, 2026 | 29.72 | 30.01 | 29.63 | 30.01 | 29.49 | 0.33% | 141,117 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.74 | 29.91 | 29.22 | -0.37% | 103,301 |
| Jan 6, 2026 | 29.85 | 30.04 | 29.80 | 30.02 | 29.32 | 0.40% | 110,224 |
| Jan 5, 2026 | 29.69 | 29.96 | 29.62 | 29.90 | 29.21 | 1.18% | 131,848 |
| Jan 2, 2026 | 29.46 | 29.55 | 29.29 | 29.55 | 28.86 | 0.65% | 191,089 |
| Dec 31, 2025 | 29.62 | 29.62 | 29.27 | 29.36 | 28.68 | -4.04% | 173,376 |
| Dec 30, 2025 | 30.85 | 30.85 | 30.56 | 30.60 | 28.83 | -0.57% | 181,739 |
| Dec 29, 2025 | 30.80 | 30.94 | 30.72 | 30.77 | 28.99 | -0.71% | 189,574 |
| Dec 26, 2025 | 31.06 | 31.06 | 30.84 | 30.99 | 29.20 | -0.35% | 122,501 |
| Dec 24, 2025 | 31.06 | 31.11 | 30.91 | 31.10 | 29.30 | -0.96% | 40,835 |
| Dec 23, 2025 | 31.46 | 31.52 | 31.36 | 31.40 | 29.21 | -0.57% | 170,236 |
| Dec 22, 2025 | 31.41 | 31.65 | 31.39 | 31.58 | 29.38 | 1.20% | 104,929 |
| Dec 19, 2025 | 30.98 | 31.29 | 30.98 | 31.21 | 29.03 | 0.66% | 60,631 |
| Dec 18, 2025 | 31.09 | 31.28 | 30.95 | 31.00 | 28.84 | 0.03% | 67,929 |
| Dec 17, 2025 | 31.45 | 31.67 | 30.93 | 30.99 | 28.63 | -0.80% | 142,841 |
| Dec 16, 2025 | 31.37 | 31.65 | 31.12 | 31.24 | 28.87 | -1.26% | 116,961 |
| Dec 15, 2025 | 31.95 | 31.95 | 31.51 | 31.64 | 29.24 | -0.13% | 356,616 |
| Dec 12, 2025 | 32.18 | 32.23 | 31.61 | 31.68 | 29.27 | -1.43% | 109,029 |
| Dec 11, 2025 | 31.69 | 32.15 | 31.69 | 32.14 | 29.70 | 0.72% | 134,129 |
| Dec 10, 2025 | 31.60 | 31.96 | 31.57 | 31.91 | 29.29 | 1.14% | 205,375 |
| Dec 9, 2025 | 31.50 | 31.78 | 31.50 | 31.55 | 28.96 | 0.10% | 124,127 |
| Dec 8, 2025 | 31.72 | 31.79 | 31.43 | 31.52 | 28.93 | -0.06% | 91,156 |
| Dec 5, 2025 | 31.62 | 31.68 | 31.48 | 31.54 | 28.95 | -0.17% | 91,990 |
| Dec 4, 2025 | 31.41 | 31.62 | 31.30 | 31.60 | 29.00 | -0.11% | 77,148 |
| Dec 3, 2025 | 31.45 | 31.71 | 31.30 | 31.63 | 28.81 | 1.28% | 84,195 |
| Dec 2, 2025 | 31.44 | 31.53 | 31.23 | 31.23 | 28.45 | -0.16% | 94,396 |
| Dec 1, 2025 | 31.21 | 31.53 | 31.21 | 31.28 | 28.49 | -1.17% | 102,690 |
| Nov 28, 2025 | 31.51 | 31.66 | 31.46 | 31.65 | 28.83 | 0.64% | 69,244 |
| Nov 26, 2025 | 31.26 | 31.50 | 31.11 | 31.45 | 28.65 | 0.58% | 137,016 |
| Nov 25, 2025 | 30.98 | 31.41 | 30.98 | 31.27 | 28.28 | 1.20% | 78,634 |
| Nov 24, 2025 | 30.52 | 30.95 | 30.49 | 30.90 | 27.94 | 1.61% | 126,993 |
| Nov 21, 2025 | 30.07 | 30.53 | 30.02 | 30.41 | 27.50 | 1.40% | 153,171 |
| Nov 20, 2025 | 30.98 | 31.17 | 29.92 | 29.99 | 27.12 | -2.34% | 108,746 |