Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
27.53
+0.31 (1.15%)
At close: Mar 16, 2026, 4:00 PM EDT
27.71
+0.18 (0.64%)
After-hours: Mar 16, 2026, 5:35 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 27.53 | 27.75 | 27.48 | 27.55 | 27.55 | 1.21% | 18,543 |
| Mar 13, 2026 | 27.46 | 27.58 | 27.13 | 27.22 | 27.22 | -0.29% | 95,086 |
| Mar 12, 2026 | 27.47 | 27.56 | 27.16 | 27.30 | 27.30 | -2.57% | 191,478 |
| Mar 11, 2026 | 27.96 | 28.06 | 27.78 | 28.02 | 27.82 | 0.04% | 83,792 |
| Mar 10, 2026 | 27.92 | 28.33 | 27.92 | 28.01 | 27.81 | - | 64,539 |
| Mar 9, 2026 | 27.61 | 28.08 | 27.34 | 28.01 | 27.81 | -0.07% | 274,494 |
| Mar 6, 2026 | 28.07 | 28.26 | 27.88 | 28.03 | 27.83 | -2.13% | 159,363 |
| Mar 5, 2026 | 28.88 | 29.06 | 28.38 | 28.64 | 28.44 | -2.85% | 269,099 |
| Mar 4, 2026 | 29.35 | 29.50 | 29.16 | 29.48 | 29.02 | 1.27% | 170,029 |
| Mar 3, 2026 | 28.94 | 29.16 | 28.48 | 29.11 | 28.65 | -1.52% | 138,536 |
| Mar 2, 2026 | 29.02 | 29.64 | 29.02 | 29.56 | 29.09 | 0.37% | 157,496 |
| Feb 27, 2026 | 29.46 | 29.63 | 29.26 | 29.45 | 28.99 | -1.37% | 173,509 |
| Feb 26, 2026 | 29.75 | 29.92 | 29.50 | 29.86 | 29.39 | -0.25% | 92,020 |
| Feb 25, 2026 | 29.95 | 30.00 | 29.71 | 29.94 | 29.26 | 0.52% | 82,034 |
| Feb 24, 2026 | 29.41 | 29.80 | 29.34 | 29.78 | 29.11 | 1.57% | 72,305 |
| Feb 23, 2026 | 29.74 | 29.82 | 29.14 | 29.32 | 28.66 | -1.70% | 109,913 |
| Feb 20, 2026 | 29.57 | 29.93 | 29.57 | 29.83 | 29.15 | 0.02% | 111,461 |
| Feb 19, 2026 | 29.61 | 29.84 | 29.50 | 29.82 | 29.15 | -0.80% | 41,356 |
| Feb 18, 2026 | 29.85 | 30.24 | 29.78 | 30.06 | 29.11 | 0.74% | 100,337 |
| Feb 17, 2026 | 29.66 | 29.94 | 29.42 | 29.84 | 28.89 | 0.17% | 81,422 |
| Feb 13, 2026 | 29.59 | 29.81 | 29.37 | 29.79 | 28.84 | 1.19% | 118,208 |
| Feb 12, 2026 | 30.24 | 30.36 | 29.37 | 29.44 | 28.51 | -2.76% | 91,913 |
| Feb 11, 2026 | 30.63 | 30.65 | 29.95 | 30.28 | 29.09 | -0.28% | 110,142 |
| Feb 10, 2026 | 30.42 | 30.60 | 30.34 | 30.36 | 29.17 | 0.03% | 68,154 |
| Feb 9, 2026 | 30.22 | 30.45 | 30.18 | 30.35 | 29.16 | 0.03% | 95,389 |
| Feb 6, 2026 | 29.83 | 30.38 | 29.83 | 30.34 | 29.15 | 3.13% | 158,339 |
| Feb 5, 2026 | 29.68 | 30.00 | 29.37 | 29.42 | 28.26 | -2.16% | 151,407 |
| Feb 4, 2026 | 30.40 | 30.46 | 29.65 | 30.07 | 28.77 | -0.63% | 178,012 |
| Feb 3, 2026 | 30.23 | 30.49 | 29.81 | 30.26 | 28.95 | 0.56% | 178,503 |
| Feb 2, 2026 | 29.72 | 30.19 | 29.72 | 30.09 | 28.79 | 0.77% | 109,208 |
| Jan 30, 2026 | 30.07 | 30.24 | 29.73 | 29.86 | 28.57 | -1.32% | 185,938 |
| Jan 29, 2026 | 30.29 | 30.42 | 29.88 | 30.26 | 28.95 | -0.36% | 116,374 |
| Jan 28, 2026 | 30.62 | 30.70 | 30.32 | 30.37 | 28.90 | -0.46% | 184,711 |
| Jan 27, 2026 | 30.44 | 30.51 | 30.28 | 30.51 | 29.04 | 0.43% | 83,381 |
| Jan 26, 2026 | 30.44 | 30.66 | 30.34 | 30.38 | 28.91 | -0.30% | 116,958 |
| Jan 23, 2026 | 30.86 | 30.89 | 30.42 | 30.47 | 29.00 | -1.58% | 180,821 |
| Jan 22, 2026 | 30.84 | 31.17 | 30.84 | 30.96 | 29.46 | - | 74,725 |
| Jan 21, 2026 | 30.59 | 30.97 | 30.46 | 30.96 | 29.24 | 2.01% | 165,964 |
| Jan 20, 2026 | 30.18 | 30.60 | 30.13 | 30.35 | 28.67 | -1.17% | 114,843 |
| Jan 16, 2026 | 30.69 | 30.75 | 30.54 | 30.71 | 29.01 | 0.29% | 111,864 |
| Jan 15, 2026 | 30.40 | 30.70 | 30.40 | 30.62 | 28.92 | 0.33% | 90,660 |
| Jan 14, 2026 | 30.37 | 30.52 | 30.17 | 30.52 | 28.69 | 0.73% | 76,104 |
| Jan 13, 2026 | 30.41 | 30.45 | 30.21 | 30.30 | 28.49 | -0.03% | 65,569 |
| Jan 12, 2026 | 30.21 | 30.35 | 30.04 | 30.31 | 28.50 | 0.07% | 88,179 |
| Jan 9, 2026 | 30.13 | 30.42 | 30.05 | 30.29 | 28.48 | 0.93% | 84,041 |
| Jan 8, 2026 | 29.72 | 30.01 | 29.63 | 30.01 | 28.22 | 0.33% | 141,117 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.74 | 29.91 | 27.95 | -0.37% | 103,301 |
| Jan 6, 2026 | 29.85 | 30.04 | 29.80 | 30.02 | 28.06 | 0.40% | 110,224 |
| Jan 5, 2026 | 29.69 | 29.96 | 29.62 | 29.90 | 27.94 | 1.18% | 131,848 |
| Jan 2, 2026 | 29.46 | 29.55 | 29.29 | 29.55 | 27.62 | 0.65% | 191,089 |