Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
38.94
-1.23 (-3.06%)
At close: Feb 21, 2025, 3:59 PM
39.15
+0.21 (0.54%)
After-hours: Feb 21, 2025, 5:29 PM EST
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 40.47 | 40.47 | 38.89 | 38.94 | 38.94 | -3.06% | 166,899 |
| Feb 20, 2025 | 40.48 | 40.48 | 39.90 | 40.17 | 40.17 | -1.35% | 92,897 |
| Feb 19, 2025 | 40.52 | 40.74 | 40.44 | 40.72 | 40.52 | -0.10% | 93,175 |
| Feb 18, 2025 | 40.59 | 40.81 | 40.51 | 40.76 | 40.56 | 0.64% | 127,635 |
| Feb 14, 2025 | 40.66 | 40.82 | 40.48 | 40.50 | 40.30 | -0.02% | 80,864 |
| Feb 13, 2025 | 40.26 | 40.55 | 40.11 | 40.51 | 40.31 | 0.45% | 99,442 |
| Feb 12, 2025 | 40.06 | 40.41 | 39.95 | 40.33 | 39.88 | -0.84% | 155,378 |
| Feb 11, 2025 | 40.52 | 40.69 | 40.43 | 40.67 | 40.21 | -0.44% | 98,033 |
| Feb 10, 2025 | 40.89 | 40.94 | 40.61 | 40.85 | 40.39 | 0.59% | 94,630 |
| Feb 7, 2025 | 41.01 | 41.18 | 40.53 | 40.61 | 40.16 | -1.10% | 145,292 |
| Feb 6, 2025 | 41.29 | 41.38 | 40.78 | 41.06 | 40.60 | -0.96% | 94,774 |
| Feb 5, 2025 | 41.15 | 41.47 | 41.01 | 41.46 | 40.72 | 1.10% | 177,215 |
| Feb 4, 2025 | 40.59 | 41.04 | 40.50 | 41.01 | 40.28 | 1.18% | 151,926 |
| Feb 3, 2025 | 40.00 | 40.67 | 39.97 | 40.53 | 39.80 | -1.17% | 204,630 |
| Jan 31, 2025 | 41.40 | 41.58 | 40.81 | 41.01 | 40.28 | -0.75% | 126,628 |
| Jan 30, 2025 | 41.15 | 41.51 | 41.06 | 41.32 | 40.58 | 0.61% | 88,775 |
| Jan 29, 2025 | 41.10 | 41.22 | 40.72 | 41.07 | 40.13 | -0.05% | 111,807 |
| Jan 28, 2025 | 41.11 | 41.19 | 40.75 | 41.09 | 40.15 | 0.15% | 88,418 |
| Jan 27, 2025 | 41.09 | 41.44 | 40.74 | 41.03 | 40.09 | -0.82% | 170,640 |
| Jan 24, 2025 | 41.35 | 41.60 | 41.19 | 41.37 | 40.42 | -0.29% | 198,365 |
| Jan 23, 2025 | 41.32 | 41.49 | 41.16 | 41.49 | 40.54 | -0.36% | 65,072 |
| Jan 22, 2025 | 41.81 | 41.84 | 41.51 | 41.64 | 40.49 | -0.53% | 185,999 |
| Jan 21, 2025 | 41.58 | 41.91 | 41.46 | 41.86 | 40.70 | 1.68% | 198,036 |
| Jan 17, 2025 | 41.45 | 41.45 | 41.07 | 41.17 | 40.03 | 0.51% | 91,608 |
| Jan 16, 2025 | 40.93 | 41.00 | 40.67 | 40.96 | 39.83 | -0.80% | 72,828 |
| Jan 15, 2025 | 41.39 | 41.46 | 41.07 | 41.29 | 39.78 | 2.28% | 99,481 |
| Jan 14, 2025 | 40.32 | 40.46 | 39.97 | 40.37 | 38.90 | 1.08% | 70,477 |
| Jan 13, 2025 | 39.44 | 39.96 | 39.40 | 39.94 | 38.48 | 0.23% | 148,615 |
| Jan 10, 2025 | 40.08 | 40.40 | 39.64 | 39.85 | 38.40 | -2.30% | 157,884 |
| Jan 8, 2025 | 40.73 | 40.80 | 40.29 | 40.79 | 39.30 | -0.73% | 111,507 |
| Jan 7, 2025 | 41.63 | 41.74 | 40.85 | 41.09 | 39.39 | -0.87% | 159,015 |
| Jan 6, 2025 | 41.67 | 41.86 | 41.35 | 41.45 | 39.74 | 0.10% | 146,770 |
| Jan 3, 2025 | 40.94 | 41.42 | 40.89 | 41.41 | 39.70 | 1.40% | 159,287 |
| Jan 2, 2025 | 41.16 | 41.25 | 40.54 | 40.84 | 39.15 | -1.19% | 165,310 |
| Dec 31, 2024 | 41.45 | 41.55 | 41.15 | 41.33 | 39.06 | 0.27% | 147,202 |
| Dec 30, 2024 | 41.08 | 41.26 | 40.58 | 41.22 | 38.95 | -0.31% | 166,687 |
| Dec 27, 2024 | 41.66 | 41.78 | 40.96 | 41.35 | 39.08 | -1.38% | 155,332 |
| Dec 26, 2024 | 41.63 | 41.95 | 41.42 | 41.93 | 39.62 | -0.26% | 75,379 |
| Dec 24, 2024 | 41.70 | 42.04 | 41.43 | 42.04 | 39.47 | 0.86% | 115,531 |
| Dec 23, 2024 | 41.76 | 41.80 | 41.28 | 41.68 | 39.13 | 0.07% | 225,682 |
| Dec 20, 2024 | 41.01 | 41.77 | 41.00 | 41.65 | 39.10 | 1.09% | 175,782 |
| Dec 19, 2024 | 41.87 | 42.04 | 41.04 | 41.20 | 38.68 | -0.96% | 193,795 |
| Dec 18, 2024 | 43.51 | 43.69 | 41.32 | 41.60 | 38.81 | -4.19% | 440,331 |
| Dec 17, 2024 | 43.70 | 43.76 | 43.36 | 43.42 | 40.51 | -0.80% | 214,769 |
| Dec 16, 2024 | 43.80 | 43.80 | 43.63 | 43.77 | 40.83 | 0.32% | 325,545 |
| Dec 13, 2024 | 43.86 | 43.88 | 43.40 | 43.63 | 40.70 | -0.48% | 313,107 |
| Dec 12, 2024 | 44.30 | 44.33 | 43.79 | 43.84 | 40.90 | -2.10% | 235,036 |
| Dec 11, 2024 | 44.89 | 45.01 | 44.55 | 44.78 | 41.42 | 0.63% | 307,201 |
| Dec 10, 2024 | 44.71 | 44.80 | 44.37 | 44.50 | 41.16 | -0.36% | 158,674 |
| Dec 9, 2024 | 45.10 | 45.25 | 44.64 | 44.66 | 41.31 | -0.36% | 232,639 |
| Dec 6, 2024 | 44.89 | 44.93 | 44.69 | 44.82 | 41.46 | 0.54% | 188,679 |
| Dec 5, 2024 | 45.03 | 45.08 | 44.58 | 44.58 | 41.24 | -1.87% | 204,364 |
| Dec 4, 2024 | 45.23 | 45.48 | 45.09 | 45.43 | 41.76 | 0.58% | 269,838 |
| Dec 3, 2024 | 45.70 | 45.70 | 45.05 | 45.17 | 41.52 | -0.70% | 201,675 |
| Dec 2, 2024 | 45.58 | 45.63 | 45.12 | 45.49 | 41.81 | 0.09% | 280,902 |
| Nov 29, 2024 | 45.57 | 45.76 | 45.35 | 45.45 | 41.78 | 0.38% | 107,855 |
| Nov 27, 2024 | 45.80 | 45.80 | 45.15 | 45.28 | 41.62 | -0.26% | 159,497 |
| Nov 26, 2024 | 45.42 | 45.55 | 45.11 | 45.40 | 41.43 | -0.59% | 248,773 |
| Nov 25, 2024 | 45.33 | 45.75 | 45.22 | 45.67 | 41.68 | 1.71% | 260,002 |
| Nov 22, 2024 | 44.54 | 44.92 | 44.46 | 44.90 | 40.98 | 1.51% | 152,934 |
| Nov 21, 2024 | 43.91 | 44.28 | 43.71 | 44.23 | 40.36 | 0.45% | 128,647 |
| Nov 20, 2024 | 44.35 | 44.35 | 43.53 | 44.03 | 39.81 | 0.07% | 253,448 |
| Nov 19, 2024 | 44.10 | 44.13 | 43.52 | 44.00 | 39.79 | -0.32% | 142,649 |
| Nov 18, 2024 | 44.20 | 44.32 | 43.91 | 44.14 | 39.91 | 0.23% | 157,299 |
| Nov 15, 2024 | 44.65 | 44.65 | 43.84 | 44.04 | 39.82 | -1.28% | 108,999 |
| Nov 14, 2024 | 45.36 | 45.40 | 44.49 | 44.61 | 40.34 | -1.93% | 89,293 |
| Nov 13, 2024 | 46.17 | 46.31 | 45.40 | 45.49 | 40.83 | -0.83% | 199,745 |
| Nov 12, 2024 | 46.21 | 46.48 | 45.75 | 45.87 | 41.17 | -1.38% | 151,377 |
| Nov 11, 2024 | 46.27 | 46.56 | 46.09 | 46.51 | 41.74 | 1.88% | 169,485 |
| Nov 8, 2024 | 45.25 | 45.77 | 45.25 | 45.65 | 40.97 | 0.55% | 133,215 |
| Nov 7, 2024 | 45.43 | 45.64 | 45.21 | 45.40 | 40.75 | -0.48% | 84,842 |
| Nov 6, 2024 | 44.68 | 45.74 | 43.65 | 45.62 | 40.71 | 5.85% | 193,629 |
| Nov 5, 2024 | 42.86 | 43.42 | 42.86 | 43.10 | 38.46 | 0.37% | 120,237 |
| Nov 4, 2024 | 42.72 | 43.03 | 42.54 | 42.94 | 38.32 | 0.37% | 129,774 |
| Nov 1, 2024 | 42.77 | 42.98 | 42.57 | 42.78 | 38.17 | 0.68% | 69,966 |
| Oct 31, 2024 | 43.04 | 43.07 | 42.44 | 42.49 | 37.91 | -2.03% | 98,534 |
| Oct 30, 2024 | 43.27 | 43.55 | 43.20 | 43.37 | 38.47 | 0.12% | 165,696 |
| Oct 29, 2024 | 43.11 | 43.36 | 42.87 | 43.32 | 38.42 | -0.28% | 113,233 |
| Oct 28, 2024 | 43.13 | 43.45 | 43.07 | 43.44 | 38.53 | 1.54% | 98,242 |
| Oct 25, 2024 | 43.15 | 43.29 | 42.70 | 42.78 | 37.94 | -0.33% | 81,707 |
| Oct 24, 2024 | 43.01 | 43.06 | 42.68 | 42.92 | 38.07 | -0.46% | 63,346 |
| Oct 23, 2024 | 43.22 | 43.29 | 42.75 | 43.12 | 37.95 | -0.69% | 183,112 |
| Oct 22, 2024 | 43.40 | 43.48 | 43.20 | 43.42 | 38.21 | -0.21% | 84,257 |
| Oct 21, 2024 | 44.21 | 44.21 | 43.40 | 43.51 | 38.29 | -1.61% | 184,546 |
| Oct 18, 2024 | 44.34 | 44.35 | 44.12 | 44.22 | 38.92 | -0.02% | 84,246 |
| Oct 17, 2024 | 44.37 | 44.37 | 44.02 | 44.23 | 38.93 | -0.76% | 67,859 |
| Oct 16, 2024 | 44.27 | 44.62 | 44.20 | 44.57 | 38.95 | 1.48% | 99,097 |
| Oct 15, 2024 | 43.89 | 44.17 | 43.78 | 43.92 | 38.39 | 0.11% | 79,636 |
| Oct 14, 2024 | 43.78 | 43.94 | 43.51 | 43.87 | 38.34 | 0.18% | 111,365 |
| Oct 11, 2024 | 43.48 | 43.80 | 43.48 | 43.79 | 38.27 | 0.60% | 82,189 |
| Oct 10, 2024 | 43.35 | 43.53 | 43.03 | 43.53 | 38.05 | -1.02% | 86,463 |
| Oct 9, 2024 | 44.01 | 44.01 | 43.74 | 43.98 | 38.22 | 0.11% | 111,222 |
| Oct 8, 2024 | 43.81 | 44.05 | 43.67 | 43.93 | 38.18 | 0.32% | 88,987 |
| Oct 7, 2024 | 44.00 | 44.01 | 43.52 | 43.79 | 38.05 | -0.79% | 152,687 |
| Oct 4, 2024 | 44.04 | 44.14 | 43.75 | 44.14 | 38.36 | 1.45% | 101,785 |
| Oct 3, 2024 | 43.48 | 43.61 | 43.19 | 43.51 | 37.81 | -1.39% | 71,431 |
| Oct 2, 2024 | 43.99 | 44.20 | 43.83 | 44.13 | 38.01 | 0.01% | 239,502 |
| Oct 1, 2024 | 44.60 | 44.60 | 43.82 | 44.12 | 38.00 | -1.34% | 107,027 |
| Sep 30, 2024 | 44.47 | 44.82 | 44.33 | 44.72 | 38.52 | 0.16% | 105,256 |
| Sep 27, 2024 | 44.64 | 44.85 | 44.38 | 44.65 | 38.46 | 0.76% | 85,851 |