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

RDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.52	28.52	27.63	27.77	27.77	-3.48%	13,772
Jun 4, 2026	28.42	28.78	28.37	28.77	28.77	1.07%	48,038
Jun 3, 2026	28.86	28.86	28.61	28.73	28.47	-1.10%	70,578
Jun 2, 2026	28.69	29.06	28.69	29.05	28.78	1.11%	79,236
Jun 1, 2026	28.63	28.78	28.50	28.73	28.47	-0.48%	66,745
May 29, 2026	28.96	28.96	28.67	28.87	28.61	-0.31%	70,337
May 28, 2026	29.02	29.02	28.70	28.96	28.69	0.21%	61,490
May 27, 2026	29.11	29.16	28.92	29.05	28.63	0.17%	82,201
May 26, 2026	28.76	29.03	28.76	29.00	28.58	1.86%	101,958
May 22, 2026	28.28	28.53	28.28	28.47	28.06	1.21%	89,063
May 21, 2026	28.11	28.26	27.98	28.13	27.73	-0.60%	197,267
May 20, 2026	28.25	28.56	28.09	28.46	27.89	1.34%	69,213
May 19, 2026	28.17	28.21	27.84	28.09	27.53	-0.97%	52,084
May 18, 2026	28.89	28.89	28.15	28.36	27.80	-0.39%	114,643
May 15, 2026	28.75	28.75	28.46	28.47	27.90	-2.33%	126,770
May 14, 2026	29.07	29.17	28.92	29.15	28.57	0.50%	83,199
May 13, 2026	29.16	29.23	28.95	29.20	28.43	0.10%	78,880
May 12, 2026	29.33	29.33	28.74	29.17	28.40	-0.75%	350,385
May 11, 2026	29.27	29.50	29.27	29.39	28.61	0.41%	93,858
May 8, 2026	29.17	29.30	29.06	29.27	28.50	0.76%	122,707
May 7, 2026	29.49	29.49	28.95	29.05	28.28	-1.36%	232,418
May 6, 2026	29.52	29.65	29.31	29.63	28.67	1.66%	289,396
May 5, 2026	28.99	29.21	28.99	29.14	28.20	1.22%	130,474
May 4, 2026	28.88	28.99	28.62	28.79	27.86	-0.40%	246,678
May 1, 2026	28.92	28.93	28.69	28.91	27.98	0.19%	237,929
Apr 30, 2026	28.59	28.86	28.57	28.85	27.92	1.09%	96,923
Apr 29, 2026	28.88	28.88	28.52	28.71	27.62	-0.50%	69,473
Apr 28, 2026	28.98	29.14	28.77	28.86	27.76	-0.98%	66,357
Apr 27, 2026	29.07	29.23	29.05	29.14	28.03	0.21%	105,463
Apr 24, 2026	29.06	29.14	28.83	29.08	27.98	0.48%	131,825
Apr 23, 2026	29.17	29.17	28.58	28.94	27.84	-0.24%	50,745
Apr 22, 2026	29.32	29.32	29.06	29.21	27.91	0.86%	61,317
Apr 21, 2026	29.33	29.43	28.91	28.96	27.67	-0.88%	134,901
Apr 20, 2026	29.01	29.24	28.98	29.22	27.92	0.33%	144,308
Apr 17, 2026	28.97	29.39	28.88	29.12	27.82	2.00%	171,400
Apr 16, 2026	28.41	28.55	28.33	28.55	27.28	0.41%	84,473
Apr 15, 2026	28.44	28.60	28.42	28.60	27.17	0.49%	111,868
Apr 14, 2026	28.27	28.46	28.21	28.46	27.03	1.17%	50,833
Apr 13, 2026	27.85	28.13	27.76	28.13	26.72	0.68%	104,002
Apr 10, 2026	28.00	28.08	27.85	27.94	26.54	-0.07%	127,788
Apr 9, 2026	27.66	27.99	27.66	27.96	26.56	0.50%	51,490
Apr 8, 2026	28.08	28.14	27.82	28.01	26.43	3.43%	70,756
Apr 7, 2026	26.89	27.15	26.76	27.08	25.55	0.22%	78,745
Apr 6, 2026	26.87	27.09	26.85	27.02	25.49	0.52%	133,773
Apr 2, 2026	26.57	26.93	26.55	26.88	25.36	-0.59%	98,653
Apr 1, 2026	27.09	27.30	27.02	27.04	25.51	0.67%	77,770
Mar 31, 2026	26.85	27.16	26.81	27.15	25.34	2.84%	90,291
Mar 30, 2026	26.97	26.99	26.35	26.40	24.64	-1.20%	146,841
Mar 27, 2026	27.07	27.15	26.72	26.72	24.94	-1.87%	171,325
Mar 26, 2026	27.32	27.64	27.23	27.23	25.41	-1.64%	36,226

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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