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

BATS: RDTE · Real-Time Price · USD

28.81

-0.09 (-0.31%)

At close: Aug 5, 2026, 4:00 PM EDT

28.81

0.00 (0.00%)

After-hours: Aug 5, 2026, 4:10 PM EDT

RDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	29.02	29.02	28.86	28.90	-	-	80,777
Aug 4, 2026	28.70	28.95	28.68	28.90	28.90	1.07%	94,370
Aug 3, 2026	28.42	28.65	28.33	28.59	28.59	1.29%	84,002
Jul 31, 2026	28.46	28.46	27.92	28.23	28.23	-0.35%	95,781
Jul 30, 2026	28.23	28.36	28.00	28.33	28.33	1.47%	87,671
Jul 29, 2026	28.54	28.60	28.15	28.15	27.92	-1.61%	92,893
Jul 28, 2026	28.59	28.62	28.30	28.61	28.38	0.39%	143,619
Jul 27, 2026	28.41	28.55	28.35	28.50	28.27	1.14%	111,383
Jul 24, 2026	28.30	28.35	28.09	28.18	27.95	-0.11%	101,279
Jul 23, 2026	28.10	28.29	28.02	28.21	27.98	-0.51%	64,094
Jul 22, 2026	28.69	28.80	28.51	28.55	28.12	-0.93%	52,999
Jul 21, 2026	28.72	28.85	28.67	28.82	28.39	0.73%	44,034
Jul 20, 2026	28.87	28.90	28.60	28.61	28.18	-0.24%	89,083
Jul 17, 2026	28.55	28.90	28.50	28.68	28.25	-0.66%	172,960
Jul 16, 2026	28.78	29.00	28.76	28.87	28.44	0.13%	75,372
Jul 15, 2026	28.97	29.12	28.90	29.01	28.40	0.38%	94,820
Jul 14, 2026	28.94	28.98	28.85	28.90	28.29	0.56%	103,577
Jul 13, 2026	28.81	28.90	28.67	28.74	28.13	-0.55%	65,786
Jul 10, 2026	29.01	29.06	28.82	28.90	28.29	-0.28%	204,666
Jul 9, 2026	28.87	29.02	28.81	28.98	28.37	1.17%	60,204
Jul 8, 2026	28.92	29.01	28.62	28.87	28.04	-0.76%	140,975
Jul 7, 2026	29.39	29.41	29.04	29.09	28.25	-0.82%	102,253
Jul 6, 2026	29.18	29.45	29.18	29.33	28.49	0.65%	58,877
Jul 2, 2026	29.42	29.54	28.91	29.14	28.30	-0.48%	96,233
Jul 1, 2026	29.35	29.53	29.24	29.28	28.44	-0.22%	83,576
Jun 30, 2026	29.48	29.60	29.40	29.57	28.50	0.14%	86,408
Jun 29, 2026	29.44	29.53	29.19	29.53	28.46	0.31%	75,888
Jun 26, 2026	29.29	29.52	29.20	29.44	28.38	-	120,910
Jun 25, 2026	29.49	29.66	29.24	29.44	28.38	1.00%	151,173
Jun 24, 2026	29.28	29.47	29.22	29.37	28.10	0.55%	95,021
Jun 23, 2026	29.00	29.40	28.93	29.21	27.94	-0.88%	94,663
Jun 22, 2026	29.34	29.52	29.27	29.47	28.19	1.03%	92,319
Jun 18, 2026	29.03	29.20	28.75	29.17	27.91	2.10%	66,458
Jun 17, 2026	28.77	28.96	28.52	28.57	27.33	-0.34%	44,407
Jun 16, 2026	29.13	29.31	28.81	28.84	27.42	-0.79%	48,853
Jun 15, 2026	29.17	29.35	28.99	29.07	27.64	1.04%	77,674
Jun 12, 2026	28.58	28.84	28.57	28.77	27.36	0.98%	82,876
Jun 11, 2026	28.03	28.54	28.01	28.49	27.09	2.33%	31,084
Jun 10, 2026	28.28	28.55	27.81	28.00	26.47	-0.64%	87,254
Jun 9, 2026	28.31	28.69	27.48	28.18	26.64	0.57%	109,750
Jun 8, 2026	28.19	28.21	28.01	28.02	26.49	0.90%	61,171
Jun 5, 2026	28.52	28.52	27.64	27.77	26.26	-3.48%	117,825
Jun 4, 2026	28.42	28.78	28.37	28.77	27.20	1.07%	48,038
Jun 3, 2026	28.86	28.86	28.61	28.73	26.92	-1.10%	70,578
Jun 2, 2026	28.69	29.06	28.69	29.05	27.22	1.11%	79,236
Jun 1, 2026	28.63	28.78	28.50	28.73	26.92	-0.48%	66,745
May 29, 2026	28.96	28.96	28.67	28.87	27.05	-0.31%	70,337
May 28, 2026	29.02	29.02	28.70	28.96	27.13	0.21%	61,490
May 27, 2026	29.11	29.16	28.92	29.05	27.07	0.17%	82,201
May 26, 2026	28.76	29.03	28.76	29.00	27.03	1.86%	101,958