Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
31.54
-0.06 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
31.52
-0.03 (-0.08%)
After-hours: Dec 5, 2025, 8:00 PM EST
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.60 | 31.68 | 31.47 | 31.54 | 31.54 | -0.17% | 9,815 |
| Dec 4, 2025 | 31.41 | 31.62 | 31.30 | 31.60 | 31.60 | -0.11% | 76,997 |
| Dec 3, 2025 | 31.45 | 31.71 | 31.30 | 31.63 | 31.39 | 1.28% | 84,195 |
| Dec 2, 2025 | 31.44 | 31.53 | 31.23 | 31.23 | 30.99 | -0.16% | 94,396 |
| Dec 1, 2025 | 31.21 | 31.53 | 31.21 | 31.28 | 31.04 | -1.17% | 102,690 |
| Nov 28, 2025 | 31.51 | 31.66 | 31.46 | 31.65 | 31.41 | 0.64% | 69,244 |
| Nov 26, 2025 | 31.26 | 31.50 | 31.11 | 31.45 | 31.21 | 0.58% | 137,016 |
| Nov 25, 2025 | 30.98 | 31.41 | 30.98 | 31.27 | 30.81 | 1.20% | 78,634 |
| Nov 24, 2025 | 30.52 | 30.95 | 30.49 | 30.90 | 30.45 | 1.61% | 126,993 |
| Nov 21, 2025 | 30.07 | 30.53 | 30.02 | 30.41 | 29.96 | 1.40% | 153,171 |
| Nov 20, 2025 | 30.98 | 31.17 | 29.92 | 29.99 | 29.55 | -2.34% | 108,746 |
| Nov 19, 2025 | 30.72 | 31.00 | 30.61 | 30.71 | 30.01 | 0.10% | 77,942 |
| Nov 18, 2025 | 30.36 | 30.82 | 30.35 | 30.68 | 29.98 | 0.26% | 117,494 |
| Nov 17, 2025 | 31.05 | 31.21 | 30.44 | 30.60 | 29.90 | -1.69% | 138,481 |
| Nov 14, 2025 | 30.57 | 31.18 | 30.55 | 31.13 | 30.41 | 0.40% | 162,788 |
| Nov 13, 2025 | 31.79 | 31.83 | 30.92 | 31.00 | 30.29 | -3.91% | 167,993 |
| Nov 12, 2025 | 32.41 | 32.65 | 32.25 | 32.26 | 31.15 | -0.22% | 124,609 |
| Nov 11, 2025 | 32.25 | 32.41 | 32.11 | 32.33 | 31.21 | 0.12% | 97,302 |
| Nov 10, 2025 | 32.38 | 32.42 | 32.02 | 32.29 | 31.17 | 1.19% | 133,741 |
| Nov 7, 2025 | 31.66 | 31.97 | 31.44 | 31.91 | 30.81 | -0.22% | 114,849 |
| Nov 6, 2025 | 32.50 | 32.53 | 31.89 | 31.98 | 30.88 | -2.41% | 134,642 |
| Nov 5, 2025 | 32.61 | 32.80 | 32.45 | 32.77 | 31.42 | 1.33% | 115,281 |
| Nov 4, 2025 | 32.45 | 32.64 | 32.31 | 32.34 | 31.01 | -1.40% | 130,185 |
| Nov 3, 2025 | 32.86 | 32.92 | 32.46 | 32.80 | 31.45 | -0.27% | 89,283 |
| Oct 31, 2025 | 32.76 | 32.91 | 32.55 | 32.89 | 31.54 | 0.58% | 114,814 |
| Oct 30, 2025 | 32.62 | 33.09 | 32.62 | 32.70 | 31.36 | -1.54% | 101,932 |
| Oct 29, 2025 | 33.35 | 33.49 | 32.91 | 33.21 | 31.61 | -0.33% | 139,026 |
| Oct 28, 2025 | 33.46 | 33.46 | 33.23 | 33.32 | 31.71 | -0.39% | 67,892 |
| Oct 27, 2025 | 33.55 | 33.64 | 33.37 | 33.45 | 31.84 | 0.57% | 120,922 |
| Oct 24, 2025 | 33.21 | 33.40 | 33.18 | 33.26 | 31.66 | 1.37% | 137,587 |
| Oct 23, 2025 | 32.58 | 32.94 | 32.55 | 32.81 | 31.23 | 0.31% | 91,959 |
| Oct 22, 2025 | 33.12 | 33.21 | 32.33 | 32.71 | 30.92 | -1.39% | 150,703 |
| Oct 21, 2025 | 33.22 | 33.25 | 32.98 | 33.17 | 31.35 | -0.18% | 64,609 |
| Oct 20, 2025 | 32.98 | 33.25 | 32.98 | 33.23 | 31.41 | 1.84% | 108,414 |
| Oct 17, 2025 | 32.74 | 32.74 | 32.34 | 32.63 | 30.84 | -1.00% | 153,687 |
| Oct 16, 2025 | 33.63 | 33.67 | 32.59 | 32.96 | 31.16 | -2.08% | 89,909 |
| Oct 15, 2025 | 33.65 | 33.82 | 33.25 | 33.66 | 31.60 | 1.14% | 170,290 |
| Oct 14, 2025 | 33.09 | 33.38 | 32.85 | 33.28 | 31.25 | -0.06% | 103,498 |
| Oct 13, 2025 | 33.01 | 33.30 | 32.96 | 33.30 | 31.26 | 2.78% | 118,993 |
| Oct 10, 2025 | 33.49 | 33.78 | 32.37 | 32.40 | 30.42 | -3.07% | 317,149 |
| Oct 9, 2025 | 33.55 | 33.76 | 33.21 | 33.43 | 31.38 | -1.08% | 117,207 |
| Oct 8, 2025 | 33.74 | 33.85 | 33.65 | 33.79 | 31.51 | 0.30% | 230,120 |
| Oct 7, 2025 | 34.08 | 34.17 | 33.48 | 33.69 | 31.42 | -0.62% | 135,887 |
| Oct 6, 2025 | 33.96 | 34.13 | 33.85 | 33.90 | 31.62 | 0.27% | 162,530 |
| Oct 3, 2025 | 33.67 | 33.96 | 33.64 | 33.81 | 31.53 | 0.99% | 162,425 |
| Oct 2, 2025 | 33.44 | 33.49 | 33.13 | 33.48 | 31.22 | -0.51% | 97,404 |
| Oct 1, 2025 | 33.46 | 33.68 | 33.32 | 33.65 | 31.04 | 0.54% | 148,818 |
| Sep 30, 2025 | 33.38 | 33.50 | 33.18 | 33.47 | 30.88 | 0.18% | 85,400 |
| Sep 29, 2025 | 33.55 | 33.62 | 33.31 | 33.41 | 30.82 | 0.06% | 120,036 |
| Sep 26, 2025 | 33.17 | 33.45 | 33.11 | 33.39 | 30.80 | 0.85% | 117,590 |
| Sep 25, 2025 | 33.15 | 33.15 | 32.78 | 33.11 | 30.54 | -1.31% | 105,490 |
| Sep 24, 2025 | 33.92 | 34.11 | 33.52 | 33.55 | 30.77 | -0.86% | 142,412 |
| Sep 23, 2025 | 33.90 | 34.20 | 33.78 | 33.84 | 31.04 | 0.12% | 72,852 |
| Sep 22, 2025 | 33.84 | 34.00 | 33.65 | 33.80 | 31.00 | -0.09% | 119,830 |
| Sep 19, 2025 | 34.20 | 34.20 | 33.82 | 33.83 | 31.03 | -0.79% | 91,373 |
| Sep 18, 2025 | 33.83 | 34.14 | 33.79 | 34.10 | 31.28 | 0.89% | 109,560 |
| Sep 17, 2025 | 33.62 | 34.15 | 33.57 | 33.80 | 30.79 | 0.60% | 90,413 |
| Sep 16, 2025 | 33.63 | 33.63 | 33.36 | 33.60 | 30.61 | -0.03% | 67,442 |
| Sep 15, 2025 | 33.54 | 33.63 | 33.49 | 33.61 | 30.62 | 0.69% | 101,989 |
| Sep 12, 2025 | 33.62 | 33.72 | 33.38 | 33.38 | 30.41 | -1.10% | 109,868 |
| Sep 11, 2025 | 33.40 | 33.76 | 33.35 | 33.75 | 30.75 | 0.36% | 65,892 |
| Sep 10, 2025 | 33.78 | 33.82 | 33.49 | 33.63 | 30.43 | -0.06% | 73,643 |
| Sep 9, 2025 | 33.86 | 33.86 | 33.45 | 33.65 | 30.45 | -0.53% | 114,997 |
| Sep 8, 2025 | 33.86 | 33.88 | 33.52 | 33.83 | 30.61 | 0.42% | 114,579 |
| Sep 5, 2025 | 33.70 | 33.99 | 33.32 | 33.69 | 30.49 | 0.60% | 86,396 |
| Sep 4, 2025 | 33.34 | 33.60 | 33.20 | 33.49 | 30.31 | -0.15% | 73,315 |
| Sep 3, 2025 | 33.54 | 33.76 | 33.36 | 33.54 | 30.06 | -0.12% | 89,020 |
| Sep 2, 2025 | 33.29 | 33.58 | 33.15 | 33.58 | 30.09 | -0.24% | 89,969 |
| Aug 29, 2025 | 33.84 | 33.95 | 33.58 | 33.66 | 30.17 | -0.52% | 62,399 |
| Aug 28, 2025 | 33.84 | 33.98 | 33.60 | 33.84 | 30.32 | -0.39% | 71,670 |
| Aug 27, 2025 | 33.63 | 33.97 | 33.63 | 33.97 | 30.24 | 0.88% | 185,680 |
| Aug 26, 2025 | 33.40 | 33.70 | 33.39 | 33.67 | 29.98 | 1.08% | 139,349 |
| Aug 25, 2025 | 33.55 | 33.67 | 33.31 | 33.31 | 29.65 | -1.07% | 142,501 |
| Aug 22, 2025 | 33.15 | 33.69 | 33.15 | 33.67 | 29.98 | 2.00% | 94,950 |
| Aug 21, 2025 | 32.84 | 33.01 | 32.71 | 33.01 | 29.39 | -0.42% | 72,093 |
| Aug 20, 2025 | 33.22 | 33.38 | 32.92 | 33.15 | 29.29 | -0.33% | 94,800 |
| Aug 19, 2025 | 33.47 | 33.64 | 33.19 | 33.26 | 29.38 | -0.63% | 102,436 |
| Aug 18, 2025 | 33.40 | 33.52 | 33.31 | 33.47 | 29.57 | 0.42% | 292,054 |
| Aug 15, 2025 | 33.55 | 33.55 | 33.15 | 33.33 | 29.44 | -0.42% | 101,705 |
| Aug 14, 2025 | 33.54 | 33.58 | 33.13 | 33.47 | 29.57 | -2.15% | 120,190 |
| Aug 13, 2025 | 33.95 | 34.25 | 33.95 | 34.21 | 29.94 | 1.35% | 110,240 |
| Aug 12, 2025 | 33.36 | 33.75 | 33.36 | 33.75 | 29.54 | 1.69% | 116,825 |
| Aug 11, 2025 | 33.24 | 33.36 | 33.11 | 33.19 | 29.05 | 0.14% | 95,325 |
| Aug 8, 2025 | 33.22 | 33.29 | 33.06 | 33.15 | 29.01 | 0.29% | 80,166 |
| Aug 7, 2025 | 33.38 | 33.50 | 32.87 | 33.05 | 28.93 | -1.08% | 88,920 |
| Aug 6, 2025 | 33.45 | 33.47 | 33.21 | 33.41 | 29.01 | -0.09% | 98,109 |
| Aug 5, 2025 | 33.36 | 33.44 | 33.01 | 33.44 | 29.04 | 0.72% | 91,780 |
| Aug 4, 2025 | 32.98 | 33.23 | 32.89 | 33.20 | 28.83 | 1.37% | 103,913 |
| Aug 1, 2025 | 32.97 | 32.97 | 32.34 | 32.75 | 28.44 | -1.89% | 127,529 |
| Jul 31, 2025 | 33.42 | 33.70 | 33.28 | 33.38 | 28.99 | -1.82% | 158,023 |
| Jul 30, 2025 | 34.17 | 34.28 | 33.69 | 34.00 | 29.28 | 0.03% | 150,867 |
| Jul 29, 2025 | 34.29 | 34.43 | 33.85 | 33.99 | 29.27 | -0.61% | 84,421 |
| Jul 28, 2025 | 34.31 | 34.31 | 34.09 | 34.20 | 29.45 | 0.23% | 155,160 |
| Jul 25, 2025 | 34.06 | 34.15 | 33.84 | 34.12 | 29.38 | 0.38% | 101,868 |
| Jul 24, 2025 | 34.32 | 34.35 | 33.99 | 33.99 | 29.27 | -2.10% | 83,664 |
| Jul 23, 2025 | 34.53 | 34.77 | 34.45 | 34.72 | 29.63 | 1.22% | 90,895 |
| Jul 22, 2025 | 34.03 | 34.39 | 34.01 | 34.30 | 29.27 | 0.81% | 63,014 |
| Jul 21, 2025 | 34.30 | 34.42 | 34.00 | 34.03 | 29.04 | -0.25% | 118,760 |
| Jul 18, 2025 | 34.48 | 34.56 | 34.10 | 34.11 | 29.11 | -0.38% | 96,213 |
| Jul 17, 2025 | 33.84 | 34.29 | 33.84 | 34.24 | 29.22 | 0.18% | 74,329 |