Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
25.53
+0.26 (1.03%)
At close: Oct 15, 2026, 4:00 PM EDT
25.43
-0.10 (-0.39%)
After-hours: Oct 15, 2026, 8:00 PM EDT
RDTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.24 | 25.55 | 25.24 | 25.53 | 25.53 | 0.43% | 93,567 |
| Oct 14, 2026 | 25.88 | 26.15 | 25.35 | 25.42 | 25.42 | -1.89% | 121,405 |
| Oct 13, 2026 | 26.00 | 26.08 | 25.84 | 25.91 | 25.91 | -0.54% | 55,761 |
| Oct 12, 2026 | 26.02 | 26.12 | 26.02 | 26.05 | 26.05 | -0.27% | 76,462 |
| Oct 9, 2026 | 26.04 | 26.16 | 25.99 | 26.12 | 26.12 | 0.62% | 147,959 |
| Oct 8, 2026 | 25.97 | 25.98 | 25.71 | 25.96 | 25.96 | -0.30% | 248,084 |
| Oct 7, 2026 | 26.48 | 26.49 | 26.10 | 26.14 | 26.04 | -1.32% | 117,276 |
| Oct 6, 2026 | 26.70 | 26.70 | 26.44 | 26.49 | 26.39 | -0.38% | 114,365 |
| Oct 5, 2026 | 26.57 | 26.60 | 26.40 | 26.59 | 26.49 | 0.23% | 83,775 |
| Oct 2, 2026 | 26.62 | 26.75 | 26.50 | 26.53 | 26.43 | 0.91% | 227,785 |
| Oct 1, 2026 | 26.15 | 26.32 | 26.02 | 26.29 | 26.19 | 0.23% | 117,963 |
| Sep 30, 2026 | 26.47 | 26.53 | 26.34 | 26.36 | 26.13 | -0.15% | 246,976 |
| Sep 29, 2026 | 26.46 | 26.50 | 26.26 | 26.40 | 26.17 | -0.23% | 48,104 |
| Sep 28, 2026 | 26.44 | 26.53 | 26.32 | 26.46 | 26.23 | -0.60% | 123,109 |
| Sep 25, 2026 | 26.68 | 26.68 | 26.45 | 26.62 | 26.38 | 0.19% | 235,718 |
| Sep 24, 2026 | 26.50 | 26.57 | 26.31 | 26.57 | 26.34 | -0.10% | 94,750 |
| Sep 23, 2026 | 27.08 | 27.08 | 26.67 | 26.70 | 26.36 | -1.66% | 335,690 |
| Sep 22, 2026 | 27.17 | 27.23 | 27.07 | 27.15 | 26.80 | 0.59% | 63,180 |
| Sep 21, 2026 | 27.00 | 27.04 | 26.89 | 26.99 | 26.65 | 0.71% | 240,471 |
| Sep 18, 2026 | 26.88 | 26.94 | 26.68 | 26.80 | 26.46 | -0.52% | 129,055 |
| Sep 17, 2026 | 27.14 | 27.17 | 26.94 | 26.94 | 26.60 | 0.59% | 63,483 |
| Sep 16, 2026 | 27.02 | 27.10 | 26.63 | 26.89 | 26.44 | -0.11% | 68,205 |
| Sep 15, 2026 | 27.03 | 27.07 | 26.83 | 26.92 | 26.47 | -0.74% | 127,263 |
| Sep 14, 2026 | 27.05 | 27.25 | 27.02 | 27.12 | 26.67 | -0.33% | 116,981 |
| Sep 11, 2026 | 27.31 | 27.39 | 27.19 | 27.21 | 26.76 | 0.59% | 78,880 |
| Sep 10, 2026 | 27.14 | 27.23 | 27.01 | 27.05 | 26.60 | -0.98% | 91,687 |
| Sep 9, 2026 | 27.77 | 27.80 | 27.44 | 27.47 | 26.86 | -1.29% | 114,763 |
| Sep 8, 2026 | 27.86 | 27.95 | 27.79 | 27.83 | 27.21 | -0.36% | 133,613 |
| Sep 4, 2026 | 27.79 | 27.95 | 27.79 | 27.93 | 27.31 | 0.22% | 52,462 |
| Sep 3, 2026 | 27.90 | 27.94 | 27.71 | 27.87 | 27.25 | 0.46% | 126,167 |
| Sep 2, 2026 | 27.66 | 27.94 | 27.66 | 27.88 | 27.13 | 0.98% | 112,722 |
| Sep 1, 2026 | 27.76 | 27.83 | 27.54 | 27.61 | 26.87 | -1.04% | 109,120 |
| Aug 31, 2026 | 28.06 | 28.06 | 27.80 | 27.90 | 27.15 | -0.75% | 356,816 |
| Aug 28, 2026 | 28.36 | 28.44 | 28.09 | 28.11 | 27.35 | -1.06% | 137,720 |
| Aug 27, 2026 | 28.30 | 28.42 | 28.26 | 28.41 | 27.65 | 0.41% | 87,509 |
| Aug 26, 2026 | 28.41 | 28.49 | 28.36 | 28.43 | 27.53 | -0.18% | 42,217 |
| Aug 25, 2026 | 28.48 | 28.48 | 28.34 | 28.48 | 27.58 | 0.60% | 58,322 |
| Aug 24, 2026 | 28.46 | 28.46 | 28.26 | 28.31 | 27.42 | -0.63% | 122,331 |
| Aug 21, 2026 | 28.42 | 28.51 | 28.32 | 28.49 | 27.59 | 0.96% | 92,803 |
| Aug 20, 2026 | 28.63 | 28.72 | 28.18 | 28.22 | 27.33 | -1.29% | 211,126 |
| Aug 19, 2026 | 28.92 | 28.92 | 28.78 | 28.81 | 27.69 | 0.56% | 85,474 |
| Aug 18, 2026 | 28.86 | 28.89 | 28.65 | 28.65 | 27.53 | -1.24% | 68,570 |
| Aug 17, 2026 | 29.01 | 29.01 | 28.92 | 29.01 | 27.88 | -0.28% | 98,849 |
| Aug 14, 2026 | 28.98 | 29.10 | 28.96 | 29.09 | 27.95 | 0.31% | 168,446 |
| Aug 13, 2026 | 28.93 | 29.10 | 28.91 | 29.00 | 27.87 | 0.44% | 69,874 |
| Aug 12, 2026 | 29.06 | 29.15 | 28.93 | 29.09 | 27.75 | 0.62% | 125,891 |
| Aug 11, 2026 | 28.88 | 28.95 | 28.85 | 28.91 | 27.57 | 0.52% | 63,426 |
| Aug 10, 2026 | 28.80 | 28.89 | 28.70 | 28.76 | 27.43 | -0.55% | 71,963 |
| Aug 7, 2026 | 28.79 | 28.92 | 28.72 | 28.92 | 27.58 | 1.23% | 82,866 |
| Aug 6, 2026 | 28.68 | 28.76 | 28.53 | 28.57 | 27.25 | -0.37% | 75,808 |