Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
29.08
+0.14 (0.48%)
At close: Apr 24, 2026, 4:00 PM EDT
29.20
+0.12 (0.41%)
After-hours: Apr 24, 2026, 8:00 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.02 | 29.12 | 28.85 | 29.08 | 29.08 | 0.48% | 16,379 |
| Apr 23, 2026 | 29.17 | 29.17 | 28.58 | 28.94 | 28.94 | -0.92% | 50,745 |
| Apr 22, 2026 | 29.32 | 29.32 | 29.06 | 29.21 | 29.01 | 0.86% | 61,317 |
| Apr 21, 2026 | 29.33 | 29.43 | 28.91 | 28.96 | 28.76 | -0.88% | 134,901 |
| Apr 20, 2026 | 29.01 | 29.24 | 28.98 | 29.22 | 29.02 | 0.33% | 144,308 |
| Apr 17, 2026 | 28.97 | 29.39 | 28.88 | 29.12 | 28.92 | 2.00% | 171,400 |
| Apr 16, 2026 | 28.41 | 28.55 | 28.33 | 28.55 | 28.35 | -0.17% | 84,473 |
| Apr 15, 2026 | 28.44 | 28.60 | 28.42 | 28.60 | 28.24 | 0.49% | 111,868 |
| Apr 14, 2026 | 28.27 | 28.46 | 28.21 | 28.46 | 28.10 | 1.17% | 50,833 |
| Apr 13, 2026 | 27.85 | 28.13 | 27.76 | 28.13 | 27.77 | 0.68% | 104,002 |
| Apr 10, 2026 | 28.00 | 28.08 | 27.85 | 27.94 | 27.58 | -0.07% | 127,788 |
| Apr 9, 2026 | 27.66 | 27.99 | 27.66 | 27.96 | 27.60 | -0.18% | 51,490 |
| Apr 8, 2026 | 28.08 | 28.14 | 27.82 | 28.01 | 27.47 | 3.43% | 70,756 |
| Apr 7, 2026 | 26.89 | 27.15 | 26.76 | 27.08 | 26.56 | 0.22% | 78,745 |
| Apr 6, 2026 | 26.87 | 27.09 | 26.85 | 27.02 | 26.50 | 0.52% | 133,773 |
| Apr 2, 2026 | 26.57 | 26.93 | 26.55 | 26.88 | 26.36 | -0.59% | 98,653 |
| Apr 1, 2026 | 27.09 | 27.30 | 27.02 | 27.04 | 26.52 | -0.41% | 77,770 |
| Mar 31, 2026 | 26.85 | 27.16 | 26.81 | 27.15 | 26.34 | 2.84% | 90,291 |
| Mar 30, 2026 | 26.97 | 26.99 | 26.35 | 26.40 | 25.61 | -1.20% | 146,841 |
| Mar 27, 2026 | 27.07 | 27.15 | 26.72 | 26.72 | 25.92 | -1.87% | 171,325 |
| Mar 26, 2026 | 27.32 | 27.64 | 27.23 | 27.23 | 26.42 | -2.40% | 36,226 |
| Mar 25, 2026 | 27.79 | 28.01 | 27.74 | 27.90 | 26.86 | 1.57% | 80,646 |
| Mar 24, 2026 | 27.24 | 27.53 | 27.11 | 27.47 | 26.44 | 0.11% | 92,690 |
| Mar 23, 2026 | 27.29 | 27.61 | 27.24 | 27.44 | 26.42 | 2.39% | 122,735 |
| Mar 20, 2026 | 27.26 | 27.29 | 26.58 | 26.80 | 25.80 | -1.90% | 150,402 |
| Mar 19, 2026 | 26.88 | 27.38 | 26.87 | 27.32 | 26.30 | -0.44% | 168,339 |
| Mar 18, 2026 | 27.62 | 27.67 | 27.39 | 27.44 | 26.26 | -1.20% | 134,632 |
| Mar 17, 2026 | 27.67 | 27.97 | 27.67 | 27.77 | 26.58 | 0.86% | 68,017 |
| Mar 16, 2026 | 27.55 | 27.76 | 27.48 | 27.53 | 26.35 | 1.15% | 122,402 |
| Mar 13, 2026 | 27.46 | 27.58 | 27.13 | 27.22 | 26.05 | -0.29% | 95,109 |
| Mar 12, 2026 | 27.47 | 27.56 | 27.16 | 27.30 | 26.12 | -2.57% | 191,478 |
| Mar 11, 2026 | 27.96 | 28.06 | 27.78 | 28.02 | 26.62 | 0.04% | 83,792 |
| Mar 10, 2026 | 27.92 | 28.33 | 27.92 | 28.01 | 26.61 | - | 64,539 |
| Mar 9, 2026 | 27.61 | 28.08 | 27.34 | 28.01 | 26.61 | -0.07% | 274,494 |
| Mar 6, 2026 | 28.07 | 28.26 | 27.88 | 28.03 | 26.63 | -2.13% | 159,363 |
| Mar 5, 2026 | 28.88 | 29.06 | 28.38 | 28.64 | 27.21 | -2.85% | 269,099 |
| Mar 4, 2026 | 29.35 | 29.50 | 29.16 | 29.48 | 27.77 | 1.27% | 170,029 |
| Mar 3, 2026 | 28.94 | 29.16 | 28.48 | 29.11 | 27.42 | -1.52% | 138,536 |
| Mar 2, 2026 | 29.02 | 29.64 | 29.02 | 29.56 | 27.84 | 0.37% | 157,496 |
| Feb 27, 2026 | 29.46 | 29.63 | 29.26 | 29.45 | 27.74 | -1.37% | 173,509 |
| Feb 26, 2026 | 29.75 | 29.92 | 29.50 | 29.86 | 28.12 | -0.25% | 92,020 |
| Feb 25, 2026 | 29.95 | 30.00 | 29.71 | 29.94 | 28.00 | 0.52% | 82,034 |
| Feb 24, 2026 | 29.41 | 29.80 | 29.34 | 29.78 | 27.85 | 1.57% | 72,305 |
| Feb 23, 2026 | 29.74 | 29.82 | 29.14 | 29.32 | 27.42 | -1.70% | 109,913 |
| Feb 20, 2026 | 29.57 | 29.93 | 29.57 | 29.83 | 27.90 | 0.02% | 111,461 |
| Feb 19, 2026 | 29.61 | 29.84 | 29.50 | 29.82 | 27.89 | -0.80% | 41,356 |
| Feb 18, 2026 | 29.85 | 30.24 | 29.78 | 30.06 | 27.85 | 0.74% | 100,337 |
| Feb 17, 2026 | 29.66 | 29.94 | 29.42 | 29.84 | 27.65 | 0.17% | 81,422 |
| Feb 13, 2026 | 29.59 | 29.81 | 29.37 | 29.79 | 27.60 | 1.19% | 118,208 |
| Feb 12, 2026 | 30.24 | 30.36 | 29.37 | 29.44 | 27.28 | -2.76% | 91,913 |