Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
35.11
-0.34 (-0.96%)
Mar 31, 2025, 2:15 PM EDT - Market open
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.98 | 35.29 | 34.94 | 35.11 | - | -0.96% | 84,453 |
| Mar 28, 2025 | 36.18 | 36.20 | 35.39 | 35.45 | 35.45 | -2.10% | 64,048 |
| Mar 27, 2025 | 36.24 | 36.44 | 36.06 | 36.21 | 36.21 | -0.90% | 33,443 |
| Mar 26, 2025 | 36.96 | 37.09 | 36.34 | 36.54 | 36.35 | -0.98% | 117,227 |
| Mar 25, 2025 | 37.05 | 37.07 | 36.85 | 36.90 | 36.71 | -0.27% | 43,665 |
| Mar 24, 2025 | 36.70 | 37.08 | 36.70 | 37.00 | 36.81 | 2.38% | 65,709 |
| Mar 21, 2025 | 35.99 | 36.21 | 35.76 | 36.14 | 35.95 | -0.55% | 61,211 |
| Mar 20, 2025 | 36.20 | 36.57 | 36.18 | 36.34 | 36.15 | -1.17% | 28,760 |
| Mar 19, 2025 | 36.34 | 36.89 | 36.34 | 36.77 | 36.25 | 1.38% | 31,027 |
| Mar 18, 2025 | 36.50 | 36.50 | 36.19 | 36.27 | 35.76 | -1.04% | 60,114 |
| Mar 17, 2025 | 36.22 | 36.68 | 36.15 | 36.65 | 36.13 | 1.24% | 73,657 |
| Mar 14, 2025 | 35.72 | 36.25 | 35.70 | 36.20 | 35.69 | 2.43% | 43,430 |
| Mar 13, 2025 | 35.85 | 35.99 | 35.18 | 35.34 | 34.84 | -2.24% | 49,634 |
| Mar 12, 2025 | 36.56 | 36.61 | 36.00 | 36.15 | 35.34 | 0.25% | 69,945 |
| Mar 11, 2025 | 36.03 | 36.53 | 35.68 | 36.06 | 35.25 | 0.39% | 77,281 |
| Mar 10, 2025 | 36.43 | 36.72 | 35.62 | 35.92 | 35.11 | -2.50% | 183,241 |
| Mar 7, 2025 | 36.68 | 37.11 | 36.16 | 36.84 | 36.01 | 0.24% | 109,808 |
| Mar 6, 2025 | 36.91 | 37.21 | 36.55 | 36.75 | 35.92 | -1.95% | 59,499 |
| Mar 5, 2025 | 37.14 | 37.50 | 36.80 | 37.48 | 36.49 | 1.13% | 77,380 |
| Mar 4, 2025 | 36.86 | 37.32 | 36.47 | 37.06 | 36.08 | -0.70% | 142,714 |
| Mar 3, 2025 | 38.51 | 38.57 | 37.15 | 37.32 | 36.33 | -2.72% | 140,422 |
| Feb 28, 2025 | 37.86 | 38.37 | 37.79 | 38.37 | 37.35 | 1.15% | 224,831 |
| Feb 27, 2025 | 38.50 | 38.68 | 37.92 | 37.93 | 36.93 | -2.12% | 101,766 |
| Feb 26, 2025 | 38.75 | 39.10 | 38.57 | 38.75 | 37.53 | 0.34% | 74,432 |
| Feb 25, 2025 | 38.70 | 38.89 | 38.30 | 38.62 | 37.41 | -0.18% | 155,514 |
| Feb 24, 2025 | 39.05 | 39.21 | 38.54 | 38.69 | 37.48 | -0.64% | 152,812 |
| Feb 21, 2025 | 40.47 | 40.47 | 38.89 | 38.94 | 37.72 | -3.06% | 166,899 |
| Feb 20, 2025 | 40.48 | 40.48 | 39.90 | 40.17 | 38.91 | -1.35% | 92,897 |
| Feb 19, 2025 | 40.52 | 40.74 | 40.44 | 40.72 | 39.24 | -0.10% | 93,175 |
| Feb 18, 2025 | 40.59 | 40.81 | 40.51 | 40.76 | 39.28 | 0.64% | 127,635 |
| Feb 14, 2025 | 40.66 | 40.82 | 40.48 | 40.50 | 39.03 | -0.02% | 80,864 |
| Feb 13, 2025 | 40.26 | 40.55 | 40.11 | 40.51 | 39.04 | 0.45% | 99,442 |
| Feb 12, 2025 | 40.06 | 40.41 | 39.95 | 40.33 | 38.63 | -0.84% | 155,378 |
| Feb 11, 2025 | 40.52 | 40.69 | 40.43 | 40.67 | 38.95 | -0.44% | 98,033 |
| Feb 10, 2025 | 40.89 | 40.94 | 40.61 | 40.85 | 39.13 | 0.59% | 94,630 |
| Feb 7, 2025 | 41.01 | 41.18 | 40.53 | 40.61 | 38.90 | -1.10% | 145,292 |
| Feb 6, 2025 | 41.29 | 41.38 | 40.78 | 41.06 | 39.33 | -0.96% | 94,774 |
| Feb 5, 2025 | 41.15 | 41.47 | 41.01 | 41.46 | 39.44 | 1.10% | 177,215 |
| Feb 4, 2025 | 40.59 | 41.04 | 40.50 | 41.01 | 39.01 | 1.18% | 151,926 |
| Feb 3, 2025 | 40.00 | 40.67 | 39.97 | 40.53 | 38.56 | -1.17% | 204,630 |
| Jan 31, 2025 | 41.40 | 41.58 | 40.81 | 41.01 | 39.01 | -0.75% | 126,628 |
| Jan 30, 2025 | 41.15 | 41.51 | 41.06 | 41.32 | 39.31 | 0.61% | 88,775 |
| Jan 29, 2025 | 41.10 | 41.22 | 40.72 | 41.07 | 38.87 | -0.05% | 111,807 |
| Jan 28, 2025 | 41.11 | 41.19 | 40.75 | 41.09 | 38.89 | 0.15% | 88,418 |
| Jan 27, 2025 | 41.09 | 41.44 | 40.74 | 41.03 | 38.83 | -0.82% | 170,640 |
| Jan 24, 2025 | 41.35 | 41.60 | 41.19 | 41.37 | 39.15 | -0.29% | 198,365 |
| Jan 23, 2025 | 41.32 | 41.49 | 41.16 | 41.49 | 39.26 | -0.36% | 65,072 |
| Jan 22, 2025 | 41.81 | 41.84 | 41.51 | 41.64 | 39.22 | -0.53% | 185,999 |
| Jan 21, 2025 | 41.58 | 41.91 | 41.46 | 41.86 | 39.42 | 1.68% | 198,036 |
| Jan 17, 2025 | 41.45 | 41.45 | 41.07 | 41.17 | 38.77 | 0.51% | 91,608 |