Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)

RDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	32.41	32.65	32.25	32.26	32.26	-0.22%	119,212
Nov 11, 2025	32.25	32.41	32.11	32.33	32.33	0.12%	97,302
Nov 10, 2025	32.38	32.42	32.02	32.29	32.29	1.19%	133,741
Nov 7, 2025	31.66	31.97	31.44	31.91	31.91	-0.22%	114,849
Nov 6, 2025	32.50	32.53	31.89	31.98	31.98	-2.41%	134,642
Nov 5, 2025	32.61	32.80	32.45	32.77	32.54	1.33%	114,682
Nov 4, 2025	32.45	32.64	32.31	32.34	32.12	-1.40%	130,185
Nov 3, 2025	32.86	32.92	32.46	32.80	32.57	-0.27%	89,283
Oct 31, 2025	32.76	32.91	32.55	32.89	32.66	0.58%	114,814
Oct 30, 2025	32.62	33.09	32.62	32.70	32.47	-1.54%	101,932
Oct 29, 2025	33.35	33.49	32.91	33.21	32.73	-0.33%	139,026
Oct 28, 2025	33.46	33.46	33.23	33.32	32.84	-0.39%	67,892
Oct 27, 2025	33.55	33.64	33.37	33.45	32.97	0.57%	120,922
Oct 24, 2025	33.21	33.40	33.18	33.26	32.78	1.37%	137,587
Oct 23, 2025	32.58	32.94	32.55	32.81	32.34	0.31%	91,959
Oct 22, 2025	33.12	33.21	32.33	32.71	32.02	-1.39%	150,703
Oct 21, 2025	33.22	33.25	32.98	33.17	32.47	-0.18%	64,609
Oct 20, 2025	32.98	33.25	32.98	33.23	32.53	1.84%	108,414
Oct 17, 2025	32.74	32.74	32.34	32.63	31.94	-1.00%	153,687
Oct 16, 2025	33.63	33.67	32.59	32.96	32.27	-2.08%	89,909
Oct 15, 2025	33.65	33.82	33.25	33.66	32.73	1.14%	170,290
Oct 14, 2025	33.09	33.38	32.85	33.28	32.36	-0.06%	103,498
Oct 13, 2025	33.01	33.30	32.96	33.30	32.38	2.78%	118,993
Oct 10, 2025	33.49	33.78	32.37	32.40	31.50	-3.07%	317,149
Oct 9, 2025	33.55	33.76	33.21	33.43	32.50	-1.08%	117,207
Oct 8, 2025	33.74	33.85	33.65	33.79	32.63	0.30%	230,120
Oct 7, 2025	34.08	34.17	33.48	33.69	32.54	-0.62%	135,887
Oct 6, 2025	33.96	34.13	33.85	33.90	32.74	0.27%	162,530
Oct 3, 2025	33.67	33.96	33.64	33.81	32.65	0.99%	162,425
Oct 2, 2025	33.44	33.49	33.13	33.48	32.33	-0.51%	97,404
Oct 1, 2025	33.46	33.68	33.32	33.65	32.15	0.54%	148,818
Sep 30, 2025	33.38	33.50	33.18	33.47	31.97	0.18%	85,400
Sep 29, 2025	33.55	33.62	33.31	33.41	31.92	0.06%	120,036
Sep 26, 2025	33.17	33.45	33.11	33.39	31.90	0.85%	117,590
Sep 25, 2025	33.15	33.15	32.78	33.11	31.63	-1.31%	105,490
Sep 24, 2025	33.92	34.11	33.52	33.55	31.87	-0.86%	142,412
Sep 23, 2025	33.90	34.20	33.78	33.84	32.14	0.12%	72,852
Sep 22, 2025	33.84	34.00	33.65	33.80	32.10	-0.09%	119,830
Sep 19, 2025	34.20	34.20	33.82	33.83	32.13	-0.79%	91,373
Sep 18, 2025	33.83	34.14	33.79	34.10	32.39	0.89%	109,560
Sep 17, 2025	33.62	34.15	33.57	33.80	31.89	0.60%	90,413
Sep 16, 2025	33.63	33.63	33.36	33.60	31.70	-0.03%	67,442
Sep 15, 2025	33.54	33.63	33.49	33.61	31.71	0.69%	101,989
Sep 12, 2025	33.62	33.72	33.38	33.38	31.50	-1.10%	109,868
Sep 11, 2025	33.40	33.76	33.35	33.75	31.84	0.36%	65,892
Sep 10, 2025	33.78	33.82	33.49	33.63	31.52	-0.06%	73,643
Sep 9, 2025	33.86	33.86	33.45	33.65	31.54	-0.53%	114,997
Sep 8, 2025	33.86	33.88	33.52	33.83	31.71	0.42%	114,579
Sep 5, 2025	33.70	33.99	33.32	33.69	31.58	0.60%	86,396
Sep 4, 2025	33.34	33.60	33.20	33.49	31.39	-0.15%	73,315

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.