Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
28.47
-0.68 (-2.33%)
At close: May 15, 2026, 4:00 PM EDT
28.41
-0.06 (-0.21%)
After-hours: May 15, 2026, 8:00 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.75 | 28.75 | 28.46 | 28.47 | 28.47 | -2.33% | 126,157 |
| May 14, 2026 | 29.07 | 29.17 | 28.92 | 29.15 | 29.15 | -0.17% | 83,199 |
| May 13, 2026 | 29.16 | 29.23 | 28.95 | 29.20 | 29.01 | 0.10% | 78,880 |
| May 12, 2026 | 29.33 | 29.33 | 28.74 | 29.17 | 28.98 | -0.75% | 350,385 |
| May 11, 2026 | 29.27 | 29.50 | 29.27 | 29.39 | 29.20 | 0.41% | 93,858 |
| May 8, 2026 | 29.17 | 29.30 | 29.06 | 29.27 | 29.08 | 0.76% | 122,707 |
| May 7, 2026 | 29.49 | 29.49 | 28.95 | 29.05 | 28.86 | -1.94% | 232,418 |
| May 6, 2026 | 29.52 | 29.65 | 29.31 | 29.63 | 29.25 | 1.66% | 289,396 |
| May 5, 2026 | 28.99 | 29.21 | 28.99 | 29.14 | 28.77 | 1.22% | 130,474 |
| May 4, 2026 | 28.88 | 28.99 | 28.62 | 28.79 | 28.43 | -0.40% | 246,678 |
| May 1, 2026 | 28.92 | 28.93 | 28.69 | 28.91 | 28.54 | 0.19% | 237,929 |
| Apr 30, 2026 | 28.59 | 28.86 | 28.57 | 28.85 | 28.49 | 0.49% | 96,923 |
| Apr 29, 2026 | 28.88 | 28.88 | 28.52 | 28.71 | 28.18 | -0.50% | 69,473 |
| Apr 28, 2026 | 28.98 | 29.14 | 28.77 | 28.86 | 28.33 | -0.98% | 66,357 |
| Apr 27, 2026 | 29.07 | 29.23 | 29.05 | 29.14 | 28.60 | 0.21% | 105,463 |
| Apr 24, 2026 | 29.06 | 29.14 | 28.83 | 29.08 | 28.55 | 0.48% | 131,825 |
| Apr 23, 2026 | 29.17 | 29.17 | 28.58 | 28.94 | 28.41 | -0.92% | 50,745 |
| Apr 22, 2026 | 29.32 | 29.32 | 29.06 | 29.21 | 28.48 | 0.86% | 61,317 |
| Apr 21, 2026 | 29.33 | 29.43 | 28.91 | 28.96 | 28.23 | -0.88% | 134,901 |
| Apr 20, 2026 | 29.01 | 29.24 | 28.98 | 29.22 | 28.48 | 0.33% | 144,308 |
| Apr 17, 2026 | 28.97 | 29.39 | 28.88 | 29.12 | 28.39 | 2.00% | 171,400 |
| Apr 16, 2026 | 28.41 | 28.55 | 28.33 | 28.55 | 27.83 | -0.17% | 84,473 |
| Apr 15, 2026 | 28.44 | 28.60 | 28.42 | 28.60 | 27.72 | 0.49% | 111,868 |
| Apr 14, 2026 | 28.27 | 28.46 | 28.21 | 28.46 | 27.58 | 1.17% | 50,833 |
| Apr 13, 2026 | 27.85 | 28.13 | 27.76 | 28.13 | 27.26 | 0.68% | 104,002 |
| Apr 10, 2026 | 28.00 | 28.08 | 27.85 | 27.94 | 27.08 | -0.07% | 127,788 |
| Apr 9, 2026 | 27.66 | 27.99 | 27.66 | 27.96 | 27.10 | -0.18% | 51,490 |
| Apr 8, 2026 | 28.08 | 28.14 | 27.82 | 28.01 | 26.96 | 3.43% | 70,756 |
| Apr 7, 2026 | 26.89 | 27.15 | 26.76 | 27.08 | 26.07 | 0.22% | 78,745 |
| Apr 6, 2026 | 26.87 | 27.09 | 26.85 | 27.02 | 26.01 | 0.52% | 133,773 |
| Apr 2, 2026 | 26.57 | 26.93 | 26.55 | 26.88 | 25.88 | -0.59% | 98,653 |
| Apr 1, 2026 | 27.09 | 27.30 | 27.02 | 27.04 | 26.03 | -0.41% | 77,770 |
| Mar 31, 2026 | 26.85 | 27.16 | 26.81 | 27.15 | 25.86 | 2.84% | 90,291 |
| Mar 30, 2026 | 26.97 | 26.99 | 26.35 | 26.40 | 25.14 | -1.20% | 146,841 |
| Mar 27, 2026 | 27.07 | 27.15 | 26.72 | 26.72 | 25.45 | -1.87% | 171,325 |
| Mar 26, 2026 | 27.32 | 27.64 | 27.23 | 27.23 | 25.93 | -2.40% | 36,226 |
| Mar 25, 2026 | 27.79 | 28.01 | 27.74 | 27.90 | 26.36 | 1.57% | 80,646 |
| Mar 24, 2026 | 27.24 | 27.53 | 27.11 | 27.47 | 25.96 | 0.11% | 92,690 |
| Mar 23, 2026 | 27.29 | 27.61 | 27.24 | 27.44 | 25.93 | 2.39% | 122,735 |
| Mar 20, 2026 | 27.26 | 27.29 | 26.58 | 26.80 | 25.33 | -1.90% | 150,402 |
| Mar 19, 2026 | 26.88 | 27.38 | 26.87 | 27.32 | 25.82 | -0.44% | 168,339 |
| Mar 18, 2026 | 27.62 | 27.67 | 27.39 | 27.44 | 25.78 | -1.20% | 134,632 |
| Mar 17, 2026 | 27.67 | 27.97 | 27.67 | 27.77 | 26.09 | 0.86% | 68,017 |
| Mar 16, 2026 | 27.55 | 27.76 | 27.48 | 27.53 | 25.86 | 1.15% | 122,402 |
| Mar 13, 2026 | 27.46 | 27.58 | 27.13 | 27.22 | 25.57 | -0.29% | 95,109 |
| Mar 12, 2026 | 27.47 | 27.56 | 27.16 | 27.30 | 25.64 | -2.57% | 191,478 |
| Mar 11, 2026 | 27.96 | 28.06 | 27.78 | 28.02 | 26.13 | 0.04% | 83,792 |
| Mar 10, 2026 | 27.92 | 28.33 | 27.92 | 28.01 | 26.12 | - | 64,539 |
| Mar 9, 2026 | 27.61 | 28.08 | 27.34 | 28.01 | 26.12 | -0.07% | 274,494 |
| Mar 6, 2026 | 28.07 | 28.26 | 27.88 | 28.03 | 26.14 | -2.13% | 159,363 |