Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
28.86
-0.29 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
29.36
+0.50 (1.75%)
After-hours: Apr 28, 2026, 5:10 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.12 | 28.75 | 28.86 | 28.86 | -0.98% | 11,310 |
| Apr 27, 2026 | 29.07 | 29.15 | 29.06 | 29.14 | 29.14 | 0.21% | 12,515 |
| Apr 24, 2026 | 29.02 | 29.12 | 28.85 | 29.08 | 29.08 | 0.48% | 16,379 |
| Apr 23, 2026 | 29.17 | 29.17 | 28.58 | 28.94 | 28.94 | -0.92% | 50,745 |
| Apr 22, 2026 | 29.32 | 29.32 | 29.06 | 29.21 | 29.01 | 0.86% | 61,317 |
| Apr 21, 2026 | 29.33 | 29.43 | 28.91 | 28.96 | 28.76 | -0.88% | 134,901 |
| Apr 20, 2026 | 29.01 | 29.24 | 28.98 | 29.22 | 29.02 | 0.33% | 144,308 |
| Apr 17, 2026 | 28.97 | 29.39 | 28.88 | 29.12 | 28.92 | 2.00% | 171,400 |
| Apr 16, 2026 | 28.41 | 28.55 | 28.33 | 28.55 | 28.35 | -0.17% | 84,473 |
| Apr 15, 2026 | 28.44 | 28.60 | 28.42 | 28.60 | 28.24 | 0.49% | 111,868 |
| Apr 14, 2026 | 28.27 | 28.46 | 28.21 | 28.46 | 28.10 | 1.17% | 50,833 |
| Apr 13, 2026 | 27.85 | 28.13 | 27.76 | 28.13 | 27.77 | 0.68% | 104,002 |
| Apr 10, 2026 | 28.00 | 28.08 | 27.85 | 27.94 | 27.58 | -0.07% | 127,788 |
| Apr 9, 2026 | 27.66 | 27.99 | 27.66 | 27.96 | 27.60 | -0.18% | 51,490 |
| Apr 8, 2026 | 28.08 | 28.14 | 27.82 | 28.01 | 27.47 | 3.43% | 70,756 |
| Apr 7, 2026 | 26.89 | 27.15 | 26.76 | 27.08 | 26.56 | 0.22% | 78,745 |
| Apr 6, 2026 | 26.87 | 27.09 | 26.85 | 27.02 | 26.50 | 0.52% | 133,773 |
| Apr 2, 2026 | 26.57 | 26.93 | 26.55 | 26.88 | 26.36 | -0.59% | 98,653 |
| Apr 1, 2026 | 27.09 | 27.30 | 27.02 | 27.04 | 26.52 | -0.41% | 77,770 |
| Mar 31, 2026 | 26.85 | 27.16 | 26.81 | 27.15 | 26.34 | 2.84% | 90,291 |
| Mar 30, 2026 | 26.97 | 26.99 | 26.35 | 26.40 | 25.61 | -1.20% | 146,841 |
| Mar 27, 2026 | 27.07 | 27.15 | 26.72 | 26.72 | 25.92 | -1.87% | 171,325 |
| Mar 26, 2026 | 27.32 | 27.64 | 27.23 | 27.23 | 26.42 | -2.40% | 36,226 |
| Mar 25, 2026 | 27.79 | 28.01 | 27.74 | 27.90 | 26.86 | 1.57% | 80,646 |
| Mar 24, 2026 | 27.24 | 27.53 | 27.11 | 27.47 | 26.44 | 0.11% | 92,690 |
| Mar 23, 2026 | 27.29 | 27.61 | 27.24 | 27.44 | 26.42 | 2.39% | 122,735 |
| Mar 20, 2026 | 27.26 | 27.29 | 26.58 | 26.80 | 25.80 | -1.90% | 150,402 |
| Mar 19, 2026 | 26.88 | 27.38 | 26.87 | 27.32 | 26.30 | -0.44% | 168,339 |
| Mar 18, 2026 | 27.62 | 27.67 | 27.39 | 27.44 | 26.26 | -1.20% | 134,632 |
| Mar 17, 2026 | 27.67 | 27.97 | 27.67 | 27.77 | 26.58 | 0.86% | 68,017 |
| Mar 16, 2026 | 27.55 | 27.76 | 27.48 | 27.53 | 26.35 | 1.15% | 122,402 |
| Mar 13, 2026 | 27.46 | 27.58 | 27.13 | 27.22 | 26.05 | -0.29% | 95,109 |
| Mar 12, 2026 | 27.47 | 27.56 | 27.16 | 27.30 | 26.12 | -2.57% | 191,478 |
| Mar 11, 2026 | 27.96 | 28.06 | 27.78 | 28.02 | 26.62 | 0.04% | 83,792 |
| Mar 10, 2026 | 27.92 | 28.33 | 27.92 | 28.01 | 26.61 | - | 64,539 |
| Mar 9, 2026 | 27.61 | 28.08 | 27.34 | 28.01 | 26.61 | -0.07% | 274,494 |
| Mar 6, 2026 | 28.07 | 28.26 | 27.88 | 28.03 | 26.63 | -2.13% | 159,363 |
| Mar 5, 2026 | 28.88 | 29.06 | 28.38 | 28.64 | 27.21 | -2.85% | 269,099 |
| Mar 4, 2026 | 29.35 | 29.50 | 29.16 | 29.48 | 27.77 | 1.27% | 170,029 |
| Mar 3, 2026 | 28.94 | 29.16 | 28.48 | 29.11 | 27.42 | -1.52% | 138,536 |
| Mar 2, 2026 | 29.02 | 29.64 | 29.02 | 29.56 | 27.84 | 0.37% | 157,496 |
| Feb 27, 2026 | 29.46 | 29.63 | 29.26 | 29.45 | 27.74 | -1.37% | 173,509 |
| Feb 26, 2026 | 29.75 | 29.92 | 29.50 | 29.86 | 28.12 | -0.25% | 92,020 |
| Feb 25, 2026 | 29.95 | 30.00 | 29.71 | 29.94 | 28.00 | 0.52% | 82,034 |
| Feb 24, 2026 | 29.41 | 29.80 | 29.34 | 29.78 | 27.85 | 1.57% | 72,305 |
| Feb 23, 2026 | 29.74 | 29.82 | 29.14 | 29.32 | 27.42 | -1.70% | 109,913 |
| Feb 20, 2026 | 29.57 | 29.93 | 29.57 | 29.83 | 27.90 | 0.02% | 111,461 |
| Feb 19, 2026 | 29.61 | 29.84 | 29.50 | 29.82 | 27.89 | -0.80% | 41,356 |
| Feb 18, 2026 | 29.85 | 30.24 | 29.78 | 30.06 | 27.85 | 0.74% | 100,337 |
| Feb 17, 2026 | 29.66 | 29.94 | 29.42 | 29.84 | 27.65 | 0.17% | 81,422 |
| Feb 13, 2026 | 29.59 | 29.81 | 29.37 | 29.79 | 27.60 | 1.19% | 118,208 |
| Feb 12, 2026 | 30.24 | 30.36 | 29.37 | 29.44 | 27.28 | -2.76% | 91,913 |
| Feb 11, 2026 | 30.63 | 30.65 | 29.95 | 30.28 | 27.83 | -0.28% | 110,142 |
| Feb 10, 2026 | 30.42 | 30.60 | 30.34 | 30.36 | 27.91 | 0.03% | 68,154 |
| Feb 9, 2026 | 30.22 | 30.45 | 30.18 | 30.35 | 27.90 | 0.03% | 95,389 |
| Feb 6, 2026 | 29.83 | 30.38 | 29.83 | 30.34 | 27.89 | 3.13% | 158,339 |
| Feb 5, 2026 | 29.68 | 30.00 | 29.37 | 29.42 | 27.05 | -2.16% | 151,407 |
| Feb 4, 2026 | 30.40 | 30.46 | 29.65 | 30.07 | 27.53 | -0.63% | 178,012 |
| Feb 3, 2026 | 30.23 | 30.49 | 29.81 | 30.26 | 27.70 | 0.56% | 178,503 |
| Feb 2, 2026 | 29.72 | 30.19 | 29.72 | 30.09 | 27.55 | 0.77% | 109,208 |
| Jan 30, 2026 | 30.07 | 30.24 | 29.73 | 29.86 | 27.34 | -1.32% | 185,938 |
| Jan 29, 2026 | 30.29 | 30.42 | 29.88 | 30.26 | 27.70 | -0.36% | 116,374 |
| Jan 28, 2026 | 30.62 | 30.70 | 30.32 | 30.37 | 27.66 | -0.46% | 184,711 |
| Jan 27, 2026 | 30.44 | 30.51 | 30.28 | 30.51 | 27.79 | 0.43% | 83,381 |
| Jan 26, 2026 | 30.44 | 30.66 | 30.34 | 30.38 | 27.67 | -0.30% | 116,958 |
| Jan 23, 2026 | 30.86 | 30.89 | 30.42 | 30.47 | 27.75 | -1.58% | 180,821 |
| Jan 22, 2026 | 30.84 | 31.17 | 30.84 | 30.96 | 28.20 | - | 74,725 |
| Jan 21, 2026 | 30.59 | 30.97 | 30.46 | 30.96 | 27.99 | 2.01% | 165,964 |
| Jan 20, 2026 | 30.18 | 30.60 | 30.13 | 30.35 | 27.43 | -1.17% | 114,843 |
| Jan 16, 2026 | 30.69 | 30.75 | 30.54 | 30.71 | 27.76 | 0.29% | 111,864 |
| Jan 15, 2026 | 30.40 | 30.70 | 30.40 | 30.62 | 27.68 | 0.33% | 90,660 |
| Jan 14, 2026 | 30.37 | 30.52 | 30.17 | 30.52 | 27.46 | 0.73% | 76,104 |
| Jan 13, 2026 | 30.41 | 30.45 | 30.21 | 30.30 | 27.26 | -0.03% | 65,569 |
| Jan 12, 2026 | 30.21 | 30.35 | 30.04 | 30.31 | 27.27 | 0.07% | 88,179 |
| Jan 9, 2026 | 30.13 | 30.42 | 30.05 | 30.29 | 27.25 | 0.93% | 84,041 |
| Jan 8, 2026 | 29.72 | 30.01 | 29.63 | 30.01 | 27.00 | 0.33% | 141,117 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.74 | 29.91 | 26.75 | -0.37% | 103,301 |
| Jan 6, 2026 | 29.85 | 30.04 | 29.80 | 30.02 | 26.85 | 0.40% | 110,224 |
| Jan 5, 2026 | 29.69 | 29.96 | 29.62 | 29.90 | 26.74 | 1.18% | 131,848 |
| Jan 2, 2026 | 29.46 | 29.55 | 29.29 | 29.55 | 26.43 | 0.65% | 191,089 |
| Dec 31, 2025 | 29.62 | 29.62 | 29.27 | 29.36 | 26.26 | -4.04% | 173,376 |
| Dec 30, 2025 | 30.85 | 30.85 | 30.56 | 30.60 | 26.39 | -0.57% | 181,739 |
| Dec 29, 2025 | 30.80 | 30.94 | 30.72 | 30.77 | 26.54 | -0.71% | 189,574 |
| Dec 26, 2025 | 31.06 | 31.06 | 30.84 | 30.99 | 26.73 | -0.35% | 122,501 |
| Dec 24, 2025 | 31.06 | 31.11 | 30.91 | 31.10 | 26.83 | -0.96% | 40,835 |
| Dec 23, 2025 | 31.46 | 31.52 | 31.36 | 31.40 | 26.75 | -0.57% | 170,236 |
| Dec 22, 2025 | 31.41 | 31.65 | 31.39 | 31.58 | 26.90 | 1.20% | 104,929 |
| Dec 19, 2025 | 30.98 | 31.29 | 30.98 | 31.21 | 26.58 | 0.66% | 60,631 |
| Dec 18, 2025 | 31.09 | 31.28 | 30.95 | 31.00 | 26.41 | 0.03% | 67,929 |
| Dec 17, 2025 | 31.45 | 31.67 | 30.93 | 30.99 | 26.22 | -0.80% | 142,841 |
| Dec 16, 2025 | 31.37 | 31.65 | 31.12 | 31.24 | 26.43 | -1.26% | 116,961 |
| Dec 15, 2025 | 31.95 | 31.95 | 31.51 | 31.64 | 26.77 | -0.13% | 356,616 |
| Dec 12, 2025 | 32.18 | 32.23 | 31.61 | 31.68 | 26.80 | -1.43% | 109,029 |
| Dec 11, 2025 | 31.69 | 32.15 | 31.69 | 32.14 | 27.19 | 0.72% | 134,129 |
| Dec 10, 2025 | 31.60 | 31.96 | 31.57 | 31.91 | 26.81 | 1.14% | 205,375 |
| Dec 9, 2025 | 31.50 | 31.78 | 31.50 | 31.55 | 26.51 | 0.10% | 124,127 |
| Dec 8, 2025 | 31.72 | 31.79 | 31.43 | 31.52 | 26.49 | -0.06% | 91,156 |
| Dec 5, 2025 | 31.62 | 31.68 | 31.48 | 31.54 | 26.50 | -0.17% | 91,990 |
| Dec 4, 2025 | 31.41 | 31.62 | 31.30 | 31.60 | 26.55 | -0.11% | 77,148 |
| Dec 3, 2025 | 31.45 | 31.71 | 31.30 | 31.63 | 26.38 | 1.28% | 84,195 |