Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
41.65
+0.45 (1.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 41.01 | 41.77 | 41.00 | 41.65 | 41.65 | 1.09% | 175,241 |
| Dec 19, 2024 | 41.87 | 42.04 | 41.04 | 41.20 | 41.20 | -0.96% | 193,795 |
| Dec 18, 2024 | 43.51 | 43.68 | 41.32 | 41.60 | 41.34 | -4.19% | 440,331 |
| Dec 17, 2024 | 43.70 | 43.76 | 43.36 | 43.42 | 43.14 | -0.80% | 214,769 |
| Dec 16, 2024 | 43.80 | 43.80 | 43.63 | 43.77 | 43.49 | 0.32% | 325,545 |
| Dec 13, 2024 | 43.86 | 43.88 | 43.40 | 43.63 | 43.35 | -0.48% | 313,107 |
| Dec 12, 2024 | 44.30 | 44.33 | 43.79 | 43.84 | 43.56 | -2.10% | 235,036 |
| Dec 11, 2024 | 44.89 | 45.01 | 44.55 | 44.78 | 44.13 | 0.63% | 307,201 |
| Dec 10, 2024 | 44.71 | 44.80 | 44.37 | 44.50 | 43.85 | -0.36% | 158,674 |
| Dec 9, 2024 | 45.10 | 45.25 | 44.64 | 44.66 | 44.01 | -0.36% | 232,639 |
| Dec 6, 2024 | 44.89 | 44.93 | 44.69 | 44.82 | 44.17 | 0.54% | 188,679 |
| Dec 5, 2024 | 45.03 | 45.08 | 44.58 | 44.58 | 43.93 | -1.87% | 204,400 |
| Dec 4, 2024 | 45.23 | 45.48 | 45.09 | 45.43 | 44.49 | 0.58% | 269,838 |
| Dec 3, 2024 | 45.70 | 45.70 | 45.05 | 45.17 | 44.23 | -0.70% | 201,675 |
| Dec 2, 2024 | 45.58 | 45.63 | 45.12 | 45.49 | 44.55 | 0.09% | 280,902 |
| Nov 29, 2024 | 45.57 | 45.76 | 45.35 | 45.45 | 44.51 | 0.38% | 107,900 |
| Nov 27, 2024 | 45.80 | 45.80 | 45.15 | 45.28 | 44.34 | -0.26% | 159,100 |
| Nov 26, 2024 | 45.42 | 45.55 | 45.11 | 45.40 | 44.14 | -0.59% | 248,773 |
| Nov 25, 2024 | 45.33 | 45.75 | 45.22 | 45.67 | 44.40 | 1.71% | 260,002 |
| Nov 22, 2024 | 44.54 | 44.92 | 44.46 | 44.90 | 43.65 | 1.51% | 152,934 |
| Nov 21, 2024 | 43.91 | 44.28 | 43.71 | 44.23 | 43.00 | 0.45% | 128,647 |
| Nov 20, 2024 | 44.35 | 44.35 | 43.53 | 44.03 | 42.41 | 0.07% | 253,448 |
| Nov 19, 2024 | 44.10 | 44.13 | 43.52 | 44.00 | 42.38 | -0.32% | 142,649 |
| Nov 18, 2024 | 44.20 | 44.32 | 43.91 | 44.14 | 42.51 | 0.23% | 157,300 |
| Nov 15, 2024 | 44.65 | 44.65 | 43.84 | 44.04 | 42.42 | -1.28% | 109,000 |
| Nov 14, 2024 | 45.36 | 45.40 | 44.49 | 44.61 | 42.97 | -1.93% | 89,300 |
| Nov 13, 2024 | 46.17 | 46.31 | 45.40 | 45.49 | 43.49 | -0.83% | 199,745 |
| Nov 12, 2024 | 46.21 | 46.48 | 45.75 | 45.87 | 43.85 | -1.38% | 151,400 |
| Nov 11, 2024 | 46.27 | 46.56 | 46.09 | 46.51 | 44.47 | 1.88% | 169,485 |
| Nov 8, 2024 | 45.25 | 45.77 | 45.25 | 45.65 | 43.64 | 0.55% | 133,215 |
| Nov 7, 2024 | 45.43 | 45.64 | 45.21 | 45.40 | 43.41 | -0.48% | 84,842 |
| Nov 6, 2024 | 44.68 | 45.74 | 43.65 | 45.62 | 43.36 | 5.85% | 193,629 |
| Nov 5, 2024 | 42.86 | 43.42 | 42.86 | 43.10 | 40.97 | 0.37% | 120,237 |
| Nov 4, 2024 | 42.72 | 43.03 | 42.54 | 42.94 | 40.82 | 0.37% | 129,800 |
| Nov 1, 2024 | 42.77 | 42.98 | 42.57 | 42.78 | 40.66 | 0.68% | 69,966 |
| Oct 31, 2024 | 43.04 | 43.07 | 42.44 | 42.49 | 40.39 | -2.03% | 98,534 |
| Oct 30, 2024 | 43.27 | 43.55 | 43.20 | 43.37 | 40.98 | 0.12% | 165,696 |
| Oct 29, 2024 | 43.11 | 43.36 | 42.87 | 43.32 | 40.93 | -0.28% | 113,233 |
| Oct 28, 2024 | 43.13 | 43.45 | 43.07 | 43.44 | 41.05 | 1.54% | 98,242 |
| Oct 25, 2024 | 43.15 | 43.29 | 42.70 | 42.78 | 40.42 | -0.33% | 81,707 |
| Oct 24, 2024 | 43.01 | 43.06 | 42.68 | 42.92 | 40.56 | -0.46% | 63,346 |
| Oct 23, 2024 | 43.22 | 43.29 | 42.75 | 43.12 | 40.43 | -0.69% | 183,112 |
| Oct 22, 2024 | 43.40 | 43.48 | 43.20 | 43.42 | 40.71 | -0.21% | 84,257 |
| Oct 21, 2024 | 44.21 | 44.21 | 43.40 | 43.51 | 40.79 | -1.61% | 184,546 |
| Oct 18, 2024 | 44.34 | 44.35 | 44.12 | 44.22 | 41.46 | -0.02% | 84,246 |
| Oct 17, 2024 | 44.37 | 44.37 | 44.02 | 44.23 | 41.47 | -0.76% | 67,900 |
| Oct 16, 2024 | 44.27 | 44.62 | 44.20 | 44.57 | 41.50 | 1.48% | 99,097 |
| Oct 15, 2024 | 43.89 | 44.17 | 43.78 | 43.92 | 40.89 | 0.11% | 79,636 |
| Oct 14, 2024 | 43.78 | 43.94 | 43.51 | 43.87 | 40.85 | 0.18% | 111,365 |
| Oct 11, 2024 | 43.48 | 43.80 | 43.48 | 43.79 | 40.77 | 0.60% | 82,189 |
| Oct 10, 2024 | 43.35 | 43.53 | 43.03 | 43.53 | 40.53 | -1.02% | 86,463 |
| Oct 9, 2024 | 44.01 | 44.01 | 43.74 | 43.98 | 40.72 | 0.11% | 111,222 |
| Oct 8, 2024 | 43.81 | 44.05 | 43.67 | 43.93 | 40.67 | 0.32% | 89,000 |
| Oct 7, 2024 | 44.00 | 44.01 | 43.52 | 43.79 | 40.54 | -0.79% | 152,700 |
| Oct 4, 2024 | 44.04 | 44.14 | 43.75 | 44.14 | 40.87 | 1.45% | 101,785 |
| Oct 3, 2024 | 43.48 | 43.61 | 43.19 | 43.51 | 40.28 | -1.40% | 71,431 |
| Oct 2, 2024 | 43.99 | 44.20 | 43.83 | 44.13 | 40.49 | 0.02% | 239,502 |
| Oct 1, 2024 | 44.60 | 44.60 | 43.82 | 44.12 | 40.49 | -1.34% | 107,027 |
| Sep 30, 2024 | 44.47 | 44.82 | 44.33 | 44.72 | 41.04 | 0.16% | 105,200 |
| Sep 27, 2024 | 44.64 | 44.85 | 44.38 | 44.65 | 40.97 | 0.77% | 85,900 |
| Sep 26, 2024 | 44.28 | 44.50 | 44.09 | 44.31 | 40.66 | - | 107,600 |
| Sep 25, 2024 | 44.87 | 44.89 | 44.30 | 44.31 | 40.33 | -1.23% | 207,700 |
| Sep 24, 2024 | 44.94 | 44.95 | 44.54 | 44.86 | 40.83 | 0.29% | 64,500 |
| Sep 23, 2024 | 45.03 | 45.09 | 44.55 | 44.73 | 40.72 | -0.33% | 81,600 |
| Sep 20, 2024 | 45.11 | 45.13 | 44.80 | 44.88 | 40.85 | -0.71% | 52,409 |
| Sep 19, 2024 | 45.43 | 45.43 | 44.81 | 45.20 | 41.15 | 1.96% | 56,027 |
| Sep 18, 2024 | 44.20 | 45.05 | 44.05 | 44.33 | 40.35 | 0.18% | 75,900 |
| Sep 17, 2024 | 44.23 | 44.52 | 44.04 | 44.25 | 40.28 | 0.96% | 60,800 |
| Sep 16, 2024 | 43.76 | 43.85 | 43.50 | 43.83 | 39.90 | 0.69% | 80,900 |
| Sep 13, 2024 | 43.16 | 43.53 | 43.16 | 43.53 | 39.62 | 2.18% | 62,900 |
| Sep 12, 2024 | 42.28 | 42.71 | 42.12 | 42.60 | 38.77 | 1.00% | 56,200 |
| Sep 11, 2024 | 41.89 | 42.19 | 41.29 | 42.18 | 38.39 | 0.43% | 93,200 |