Skip to main content
Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
29.44
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RDTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.2929.5229.2029.4429.44-120,902
Jun 25, 202629.4929.6629.2429.4429.441.00%151,173
Jun 24, 202629.2829.4729.2229.3729.150.55%95,021
Jun 23, 202629.0029.4028.9329.2128.99-0.88%94,663
Jun 22, 202629.3429.5229.2729.4729.251.03%92,319
Jun 18, 202629.0329.2028.7529.1728.952.10%66,458
Jun 17, 202628.7728.9628.5228.5728.36-0.34%44,407
Jun 16, 202629.1329.3128.8128.8428.45-0.79%48,853
Jun 15, 202629.1729.3528.9929.0728.681.04%77,674
Jun 12, 202628.5828.8428.5728.7728.380.98%82,876
Jun 11, 202628.0328.5428.0128.4928.112.33%31,084
Jun 10, 202628.2828.5527.8128.0027.47-0.64%87,254
Jun 9, 202628.3128.6927.4828.1827.640.57%109,750
Jun 8, 202628.1928.2128.0128.0227.490.90%61,171
Jun 5, 202628.5228.5227.6427.7727.24-3.48%117,825
Jun 4, 202628.4228.7828.3728.7728.221.07%48,038
Jun 3, 202628.8628.8628.6128.7327.92-1.10%70,578
Jun 2, 202628.6929.0628.6929.0528.231.11%79,236
Jun 1, 202628.6328.7828.5028.7327.92-0.48%66,745
May 29, 202628.9628.9628.6728.8728.06-0.31%70,337
May 28, 202629.0229.0228.7028.9628.150.21%61,490
May 27, 202629.1129.1628.9229.0528.090.17%82,201
May 26, 202628.7629.0328.7629.0028.041.86%101,958
May 22, 202628.2828.5328.2828.4727.531.21%89,063
May 21, 202628.1128.2627.9828.1327.20-0.60%197,267
May 20, 202628.2528.5628.0928.4627.361.34%69,213
May 19, 202628.1728.2127.8428.0927.00-0.97%52,084
May 18, 202628.8928.8928.1528.3627.27-0.39%114,643
May 15, 202628.7528.7528.4628.4727.37-2.33%126,770
May 14, 202629.0729.1728.9229.1528.030.50%83,199
May 13, 202629.1629.2328.9529.2027.890.10%78,880
May 12, 202629.3329.3328.7429.1727.86-0.75%350,385
May 11, 202629.2729.5029.2729.3928.070.41%93,858
May 8, 202629.1729.3029.0629.2727.950.76%122,707
May 7, 202629.4929.4928.9529.0527.74-1.36%232,418
May 6, 202629.5229.6529.3129.6328.131.66%289,396
May 5, 202628.9929.2128.9929.1427.661.22%130,474
May 4, 202628.8828.9928.6228.7927.33-0.40%246,678
May 1, 202628.9228.9328.6928.9127.440.19%237,929
Apr 30, 202628.5928.8628.5728.8527.391.09%96,923
Apr 29, 202628.8828.8828.5228.7127.09-0.50%69,473
Apr 28, 202628.9829.1428.7728.8627.23-0.98%66,357
Apr 27, 202629.0729.2329.0529.1427.500.21%105,463
Apr 24, 202629.0629.1428.8329.0827.440.48%131,825
Apr 23, 202629.1729.1728.5828.9427.31-0.24%50,745
Apr 22, 202629.3229.3229.0629.2127.380.86%61,317
Apr 21, 202629.3329.4328.9128.9627.14-0.88%134,901
Apr 20, 202629.0129.2428.9829.2227.380.33%144,308
Apr 17, 202628.9729.3928.8829.1227.292.00%171,400
Apr 16, 202628.4128.5528.3328.5526.760.41%84,473
Apr 15, 202628.4428.6028.4228.6026.650.49%111,868
Apr 14, 202628.2728.4628.2128.4626.521.17%50,833
Apr 13, 202627.8528.1327.7628.1326.210.68%104,002
Apr 10, 202628.0028.0827.8527.9426.03-0.07%127,788
Apr 9, 202627.6627.9927.6627.9626.050.50%51,490
Apr 8, 202628.0828.1427.8228.0125.923.43%70,756
Apr 7, 202626.8927.1526.7627.0825.060.22%78,745
Apr 6, 202626.8727.0926.8527.0225.010.52%133,773
Apr 2, 202626.5726.9326.5526.8824.88-0.59%98,653
Apr 1, 202627.0927.3027.0227.0425.020.67%77,770
Mar 31, 202626.8527.1626.8127.1524.862.84%90,291
Mar 30, 202626.9726.9926.3526.4024.17-1.20%146,841
Mar 27, 202627.0727.1526.7226.7224.46-1.87%171,325
Mar 26, 202627.3227.6427.2327.2324.93-1.64%36,226
Mar 25, 202627.7928.0127.7427.9025.351.57%80,646
Mar 24, 202627.2427.5327.1127.4724.960.11%92,690
Mar 23, 202627.2927.6127.2427.4424.932.39%122,735
Mar 20, 202627.2627.2926.5826.8024.35-1.90%150,402
Mar 19, 202626.8827.3826.8727.3224.820.16%168,339
Mar 18, 202627.6227.6727.3927.4424.78-1.19%134,632
Mar 17, 202627.6727.9727.6727.7725.080.86%68,017
Mar 16, 202627.5527.7627.4827.5324.861.15%122,402
Mar 13, 202627.4627.5827.1327.2224.58-0.29%95,109
Mar 12, 202627.4727.5627.1627.3024.65-1.87%191,478
Mar 11, 202627.9628.0627.7828.0225.120.04%83,792
Mar 10, 202627.9228.3327.9228.0125.12-64,539
Mar 9, 202627.6128.0827.3428.0125.12-0.07%274,494
Mar 6, 202628.0728.2627.8828.0325.13-2.13%159,363
Mar 5, 202628.8829.0628.3828.6425.68-1.99%269,099
Mar 4, 202629.3529.5029.1629.4826.201.27%170,029
Mar 3, 202628.9429.1628.4829.1125.87-1.52%138,536
Mar 2, 202629.0229.6429.0229.5626.270.37%157,496
Feb 27, 202629.4629.6329.2629.4526.18-1.37%173,509
Feb 26, 202629.7529.9229.5029.8626.540.45%92,020
Feb 25, 202629.9530.0029.7129.9426.420.52%82,034
Feb 24, 202629.4129.8029.3429.7826.291.57%72,305
Feb 23, 202629.7429.8229.1429.3225.88-1.70%109,913
Feb 20, 202629.5729.9329.5729.8326.330.02%111,461
Feb 19, 202629.6129.8429.5029.8226.320.14%41,356
Feb 18, 202629.8530.2429.7830.0626.280.74%100,337
Feb 17, 202629.6629.9429.4229.8426.090.17%81,422
Feb 13, 202629.5929.8129.3729.7926.051.19%118,208
Feb 12, 202630.2430.3629.3729.4425.74-1.99%91,913
Feb 11, 202630.6330.6529.9530.2826.27-0.28%110,142
Feb 10, 202630.4230.6030.3430.3626.340.03%68,154
Feb 9, 202630.2230.4530.1830.3526.330.03%95,389
Feb 6, 202629.8330.3829.8330.3426.323.13%158,339
Feb 5, 202629.6830.0029.3729.4225.52-1.76%151,407
Feb 4, 202630.4030.4629.6530.0725.98-0.63%178,012
Feb 3, 202630.2330.4929.8130.2626.150.56%178,503