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

BATS: RDTE · Real-Time Price · USD

29.01

+0.11 (0.38%)

At close: Jul 15, 2026, 4:00 PM EDT

28.77

-0.24 (-0.83%)

Pre-market: Jul 16, 2026, 6:21 AM EDT

RDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	28.97	29.12	28.90	29.01	29.01	0.38%	94,799
Jul 14, 2026	28.94	28.98	28.85	28.90	28.90	0.56%	103,577
Jul 13, 2026	28.81	28.90	28.67	28.74	28.74	-0.55%	65,786
Jul 10, 2026	29.01	29.06	28.82	28.90	28.90	-0.28%	204,666
Jul 9, 2026	28.87	29.02	28.81	28.98	28.98	1.17%	60,204
Jul 8, 2026	28.92	29.01	28.62	28.87	28.64	-0.76%	140,975
Jul 7, 2026	29.39	29.41	29.04	29.09	28.86	-0.82%	102,253
Jul 6, 2026	29.18	29.45	29.18	29.33	29.10	0.65%	58,877
Jul 2, 2026	29.42	29.54	28.91	29.14	28.91	-0.48%	96,233
Jul 1, 2026	29.35	29.53	29.24	29.28	29.05	-0.22%	83,576
Jun 30, 2026	29.48	29.60	29.40	29.57	29.12	0.14%	86,408
Jun 29, 2026	29.44	29.53	29.19	29.53	29.08	0.31%	75,888
Jun 26, 2026	29.29	29.52	29.20	29.44	28.99	-	120,910
Jun 25, 2026	29.49	29.66	29.24	29.44	28.99	1.00%	151,173
Jun 24, 2026	29.28	29.47	29.22	29.37	28.70	0.55%	95,021
Jun 23, 2026	29.00	29.40	28.93	29.21	28.54	-0.88%	94,663
Jun 22, 2026	29.34	29.52	29.27	29.47	28.80	1.03%	92,319
Jun 18, 2026	29.03	29.20	28.75	29.17	28.51	2.10%	66,458
Jun 17, 2026	28.77	28.96	28.52	28.57	27.92	-0.34%	44,407
Jun 16, 2026	29.13	29.31	28.81	28.84	28.01	-0.79%	48,853
Jun 15, 2026	29.17	29.35	28.99	29.07	28.24	1.04%	77,674
Jun 12, 2026	28.58	28.84	28.57	28.77	27.95	0.98%	82,876
Jun 11, 2026	28.03	28.54	28.01	28.49	27.67	2.33%	31,084
Jun 10, 2026	28.28	28.55	27.81	28.00	27.04	-0.64%	87,254
Jun 9, 2026	28.31	28.69	27.48	28.18	27.22	0.57%	109,750
Jun 8, 2026	28.19	28.21	28.01	28.02	27.06	0.90%	61,171
Jun 5, 2026	28.52	28.52	27.64	27.77	26.82	-3.48%	117,825
Jun 4, 2026	28.42	28.78	28.37	28.77	27.79	1.07%	48,038
Jun 3, 2026	28.86	28.86	28.61	28.73	27.49	-1.10%	70,578
Jun 2, 2026	28.69	29.06	28.69	29.05	27.80	1.11%	79,236
Jun 1, 2026	28.63	28.78	28.50	28.73	27.49	-0.48%	66,745
May 29, 2026	28.96	28.96	28.67	28.87	27.63	-0.31%	70,337
May 28, 2026	29.02	29.02	28.70	28.96	27.71	0.21%	61,490
May 27, 2026	29.11	29.16	28.92	29.05	27.66	0.17%	82,201
May 26, 2026	28.76	29.03	28.76	29.00	27.61	1.86%	101,958
May 22, 2026	28.28	28.53	28.28	28.47	27.10	1.21%	89,063
May 21, 2026	28.11	28.26	27.98	28.13	26.78	-0.60%	197,267
May 20, 2026	28.25	28.56	28.09	28.46	26.94	1.34%	69,213
May 19, 2026	28.17	28.21	27.84	28.09	26.59	-0.97%	52,084
May 18, 2026	28.89	28.89	28.15	28.36	26.85	-0.39%	114,643
May 15, 2026	28.75	28.75	28.46	28.47	26.95	-2.33%	126,770
May 14, 2026	29.07	29.17	28.92	29.15	27.59	0.50%	83,199
May 13, 2026	29.16	29.23	28.95	29.20	27.46	0.10%	78,880
May 12, 2026	29.33	29.33	28.74	29.17	27.43	-0.75%	350,385
May 11, 2026	29.27	29.50	29.27	29.39	27.64	0.41%	93,858
May 8, 2026	29.17	29.30	29.06	29.27	27.52	0.76%	122,707
May 7, 2026	29.49	29.49	28.95	29.05	27.32	-1.36%	232,418
May 6, 2026	29.52	29.65	29.31	29.63	27.69	1.66%	289,396
May 5, 2026	28.99	29.21	28.99	29.14	27.24	1.22%	130,474
May 4, 2026	28.88	28.99	28.62	28.79	26.91	-0.40%	246,678