Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
29.48
+0.37 (1.27%)
Mar 4, 2026, 4:00 PM EST - Market closed
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 29.35 | 29.49 | 29.19 | 29.48 | 29.48 | 1.27% | 22,656 |
| Mar 3, 2026 | 28.96 | 29.14 | 28.49 | 29.11 | 29.11 | -1.52% | 14,103 |
| Mar 2, 2026 | 29.02 | 29.64 | 29.02 | 29.56 | 29.56 | 0.37% | 157,437 |
| Feb 27, 2026 | 29.46 | 29.63 | 29.26 | 29.45 | 29.45 | -1.37% | 173,509 |
| Feb 26, 2026 | 29.75 | 29.92 | 29.50 | 29.86 | 29.86 | -0.25% | 92,020 |
| Feb 25, 2026 | 29.95 | 30.00 | 29.71 | 29.94 | 29.73 | 0.52% | 82,034 |
| Feb 24, 2026 | 29.41 | 29.80 | 29.34 | 29.78 | 29.57 | 1.57% | 72,305 |
| Feb 23, 2026 | 29.74 | 29.82 | 29.14 | 29.32 | 29.12 | -1.70% | 109,913 |
| Feb 20, 2026 | 29.57 | 29.93 | 29.57 | 29.83 | 29.62 | 0.02% | 111,461 |
| Feb 19, 2026 | 29.61 | 29.84 | 29.50 | 29.82 | 29.61 | -0.80% | 41,356 |
| Feb 18, 2026 | 29.85 | 30.24 | 29.78 | 30.06 | 29.57 | 0.74% | 100,337 |
| Feb 17, 2026 | 29.66 | 29.94 | 29.42 | 29.84 | 29.36 | 0.17% | 81,422 |
| Feb 13, 2026 | 29.59 | 29.81 | 29.37 | 29.79 | 29.31 | 1.19% | 118,208 |
| Feb 12, 2026 | 30.24 | 30.36 | 29.37 | 29.44 | 28.96 | -2.76% | 91,913 |
| Feb 11, 2026 | 30.63 | 30.65 | 29.95 | 30.28 | 29.55 | -0.28% | 110,142 |
| Feb 10, 2026 | 30.42 | 30.60 | 30.34 | 30.36 | 29.63 | 0.03% | 68,154 |
| Feb 9, 2026 | 30.22 | 30.45 | 30.18 | 30.35 | 29.62 | 0.03% | 95,389 |
| Feb 6, 2026 | 29.83 | 30.38 | 29.83 | 30.34 | 29.61 | 3.13% | 158,339 |
| Feb 5, 2026 | 29.68 | 30.00 | 29.37 | 29.42 | 28.72 | -2.16% | 151,407 |
| Feb 4, 2026 | 30.40 | 30.46 | 29.65 | 30.07 | 29.23 | -0.63% | 178,012 |
| Feb 3, 2026 | 30.23 | 30.49 | 29.81 | 30.26 | 29.42 | 0.56% | 178,503 |
| Feb 2, 2026 | 29.72 | 30.19 | 29.72 | 30.09 | 29.25 | 0.77% | 109,208 |
| Jan 30, 2026 | 30.07 | 30.24 | 29.73 | 29.86 | 29.03 | -1.32% | 185,938 |
| Jan 29, 2026 | 30.29 | 30.42 | 29.88 | 30.26 | 29.42 | -0.36% | 116,374 |
| Jan 28, 2026 | 30.62 | 30.70 | 30.32 | 30.37 | 29.37 | -0.46% | 184,711 |
| Jan 27, 2026 | 30.44 | 30.51 | 30.28 | 30.51 | 29.50 | 0.43% | 83,381 |
| Jan 26, 2026 | 30.44 | 30.66 | 30.34 | 30.38 | 29.38 | -0.30% | 116,958 |
| Jan 23, 2026 | 30.86 | 30.89 | 30.42 | 30.47 | 29.46 | -1.58% | 180,821 |
| Jan 22, 2026 | 30.84 | 31.17 | 30.84 | 30.96 | 29.94 | - | 74,725 |
| Jan 21, 2026 | 30.59 | 30.97 | 30.46 | 30.96 | 29.71 | 2.01% | 165,964 |
| Jan 20, 2026 | 30.18 | 30.60 | 30.13 | 30.35 | 29.13 | -1.17% | 114,843 |
| Jan 16, 2026 | 30.69 | 30.75 | 30.54 | 30.71 | 29.47 | 0.29% | 111,864 |
| Jan 15, 2026 | 30.40 | 30.70 | 30.40 | 30.62 | 29.39 | 0.33% | 90,660 |
| Jan 14, 2026 | 30.37 | 30.52 | 30.17 | 30.52 | 29.15 | 0.73% | 76,104 |
| Jan 13, 2026 | 30.41 | 30.45 | 30.21 | 30.30 | 28.94 | -0.03% | 65,569 |
| Jan 12, 2026 | 30.21 | 30.35 | 30.04 | 30.31 | 28.95 | 0.07% | 88,179 |
| Jan 9, 2026 | 30.13 | 30.42 | 30.05 | 30.29 | 28.93 | 0.93% | 84,041 |
| Jan 8, 2026 | 29.72 | 30.01 | 29.63 | 30.01 | 28.67 | 0.33% | 141,117 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.74 | 29.91 | 28.40 | -0.37% | 103,301 |
| Jan 6, 2026 | 29.85 | 30.04 | 29.80 | 30.02 | 28.51 | 0.40% | 110,224 |
| Jan 5, 2026 | 29.69 | 29.96 | 29.62 | 29.90 | 28.39 | 1.18% | 131,848 |
| Jan 2, 2026 | 29.46 | 29.55 | 29.29 | 29.55 | 28.06 | 0.65% | 191,089 |
| Dec 31, 2025 | 29.62 | 29.62 | 29.27 | 29.36 | 27.88 | -4.04% | 173,376 |
| Dec 30, 2025 | 30.85 | 30.85 | 30.56 | 30.60 | 28.02 | -0.57% | 181,739 |
| Dec 29, 2025 | 30.80 | 30.94 | 30.72 | 30.77 | 28.18 | -0.71% | 189,574 |
| Dec 26, 2025 | 31.06 | 31.06 | 30.84 | 30.99 | 28.38 | -0.35% | 122,501 |
| Dec 24, 2025 | 31.06 | 31.11 | 30.91 | 31.10 | 28.48 | -0.96% | 40,835 |
| Dec 23, 2025 | 31.46 | 31.52 | 31.36 | 31.40 | 28.40 | -0.57% | 170,236 |
| Dec 22, 2025 | 31.41 | 31.65 | 31.39 | 31.58 | 28.56 | 1.20% | 104,929 |
| Dec 19, 2025 | 30.98 | 31.29 | 30.98 | 31.21 | 28.22 | 0.66% | 60,631 |
| Dec 18, 2025 | 31.09 | 31.28 | 30.95 | 31.00 | 28.04 | 0.03% | 67,929 |
| Dec 17, 2025 | 31.45 | 31.67 | 30.93 | 30.99 | 27.84 | -0.80% | 142,841 |
| Dec 16, 2025 | 31.37 | 31.65 | 31.12 | 31.24 | 28.06 | -1.26% | 116,961 |
| Dec 15, 2025 | 31.95 | 31.95 | 31.51 | 31.64 | 28.42 | -0.13% | 356,616 |
| Dec 12, 2025 | 32.18 | 32.23 | 31.61 | 31.68 | 28.45 | -1.43% | 109,029 |
| Dec 11, 2025 | 31.69 | 32.15 | 31.69 | 32.14 | 28.87 | 0.72% | 134,129 |
| Dec 10, 2025 | 31.60 | 31.96 | 31.57 | 31.91 | 28.47 | 1.14% | 205,375 |
| Dec 9, 2025 | 31.50 | 31.78 | 31.50 | 31.55 | 28.15 | 0.10% | 124,127 |
| Dec 8, 2025 | 31.72 | 31.79 | 31.43 | 31.52 | 28.12 | -0.06% | 91,156 |
| Dec 5, 2025 | 31.62 | 31.68 | 31.48 | 31.54 | 28.14 | -0.17% | 91,990 |
| Dec 4, 2025 | 31.41 | 31.62 | 31.30 | 31.60 | 28.19 | -0.11% | 77,148 |
| Dec 3, 2025 | 31.45 | 31.71 | 31.30 | 31.63 | 28.01 | 1.28% | 84,195 |
| Dec 2, 2025 | 31.44 | 31.53 | 31.23 | 31.23 | 27.65 | -0.16% | 94,396 |
| Dec 1, 2025 | 31.21 | 31.53 | 31.21 | 31.28 | 27.70 | -1.17% | 102,690 |
| Nov 28, 2025 | 31.51 | 31.66 | 31.46 | 31.65 | 28.03 | 0.64% | 69,244 |
| Nov 26, 2025 | 31.26 | 31.50 | 31.11 | 31.45 | 27.85 | 0.58% | 137,016 |
| Nov 25, 2025 | 30.98 | 31.41 | 30.98 | 31.27 | 27.49 | 1.20% | 78,634 |
| Nov 24, 2025 | 30.52 | 30.95 | 30.49 | 30.90 | 27.16 | 1.61% | 126,993 |
| Nov 21, 2025 | 30.07 | 30.53 | 30.02 | 30.41 | 26.73 | 1.40% | 153,171 |
| Nov 20, 2025 | 30.98 | 31.17 | 29.92 | 29.99 | 26.36 | -2.34% | 108,746 |
| Nov 19, 2025 | 30.72 | 31.00 | 30.61 | 30.71 | 26.77 | 0.10% | 77,942 |
| Nov 18, 2025 | 30.36 | 30.82 | 30.35 | 30.68 | 26.75 | 0.26% | 117,494 |
| Nov 17, 2025 | 31.05 | 31.21 | 30.44 | 30.60 | 26.68 | -1.69% | 138,481 |
| Nov 14, 2025 | 30.57 | 31.18 | 30.55 | 31.13 | 27.14 | 0.40% | 162,788 |
| Nov 13, 2025 | 31.79 | 31.83 | 30.92 | 31.00 | 27.03 | -3.91% | 167,993 |
| Nov 12, 2025 | 32.41 | 32.65 | 32.25 | 32.26 | 27.79 | -0.22% | 124,609 |
| Nov 11, 2025 | 32.25 | 32.41 | 32.11 | 32.33 | 27.85 | 0.12% | 97,302 |
| Nov 10, 2025 | 32.38 | 32.42 | 32.02 | 32.29 | 27.81 | 1.19% | 133,741 |
| Nov 7, 2025 | 31.66 | 31.97 | 31.44 | 31.91 | 27.49 | -0.22% | 114,849 |
| Nov 6, 2025 | 32.50 | 32.53 | 31.89 | 31.98 | 27.55 | -2.41% | 134,642 |
| Nov 5, 2025 | 32.61 | 32.80 | 32.45 | 32.77 | 28.04 | 1.33% | 115,281 |
| Nov 4, 2025 | 32.45 | 32.64 | 32.31 | 32.34 | 27.67 | -1.40% | 130,185 |
| Nov 3, 2025 | 32.86 | 32.92 | 32.46 | 32.80 | 28.06 | -0.27% | 89,283 |
| Oct 31, 2025 | 32.76 | 32.91 | 32.55 | 32.89 | 28.14 | 0.58% | 114,814 |
| Oct 30, 2025 | 32.62 | 33.09 | 32.62 | 32.70 | 27.98 | -1.54% | 101,932 |
| Oct 29, 2025 | 33.35 | 33.49 | 32.91 | 33.21 | 28.20 | -0.33% | 139,026 |
| Oct 28, 2025 | 33.46 | 33.46 | 33.23 | 33.32 | 28.30 | -0.39% | 67,892 |
| Oct 27, 2025 | 33.55 | 33.64 | 33.37 | 33.45 | 28.41 | 0.57% | 120,922 |
| Oct 24, 2025 | 33.21 | 33.40 | 33.18 | 33.26 | 28.24 | 1.37% | 137,587 |
| Oct 23, 2025 | 32.58 | 32.94 | 32.55 | 32.81 | 27.86 | 0.31% | 91,959 |
| Oct 22, 2025 | 33.12 | 33.21 | 32.33 | 32.71 | 27.59 | -1.39% | 150,703 |
| Oct 21, 2025 | 33.22 | 33.25 | 32.98 | 33.17 | 27.97 | -0.18% | 64,609 |
| Oct 20, 2025 | 32.98 | 33.25 | 32.98 | 33.23 | 28.02 | 1.84% | 108,414 |
| Oct 17, 2025 | 32.74 | 32.74 | 32.34 | 32.63 | 27.52 | -1.00% | 153,687 |
| Oct 16, 2025 | 33.63 | 33.67 | 32.59 | 32.96 | 27.80 | -2.08% | 89,909 |
| Oct 15, 2025 | 33.65 | 33.82 | 33.25 | 33.66 | 28.20 | 1.14% | 170,290 |
| Oct 14, 2025 | 33.09 | 33.38 | 32.85 | 33.28 | 27.88 | -0.06% | 103,498 |
| Oct 13, 2025 | 33.01 | 33.30 | 32.96 | 33.30 | 27.89 | 2.78% | 118,993 |
| Oct 10, 2025 | 33.49 | 33.78 | 32.37 | 32.40 | 27.14 | -3.07% | 317,149 |
| Oct 9, 2025 | 33.55 | 33.76 | 33.21 | 33.43 | 28.00 | -1.08% | 117,207 |