Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
34.05
-0.04 (-0.12%)
At close: Jun 27, 2025, 4:00 PM
34.44
+0.39 (1.14%)
After-hours: Jun 27, 2025, 8:00 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.12 | 34.27 | 33.87 | 34.05 | 34.05 | -0.12% | 114,294 |
| Jun 26, 2025 | 33.81 | 34.10 | 33.81 | 34.09 | 34.09 | 0.19% | 62,328 |
| Jun 25, 2025 | 34.48 | 34.48 | 33.97 | 34.03 | 33.75 | -0.86% | 86,281 |
| Jun 24, 2025 | 34.19 | 34.40 | 34.05 | 34.32 | 34.05 | 1.36% | 55,719 |
| Jun 23, 2025 | 33.54 | 33.94 | 33.34 | 33.86 | 33.59 | 0.56% | 58,921 |
| Jun 20, 2025 | 33.94 | 33.96 | 33.59 | 33.67 | 33.40 | -0.36% | 95,312 |
| Jun 18, 2025 | 33.46 | 33.79 | 33.32 | 33.79 | 33.52 | 0.15% | 73,749 |
| Jun 17, 2025 | 33.84 | 34.01 | 33.71 | 33.74 | 33.23 | -0.85% | 119,910 |
| Jun 16, 2025 | 33.90 | 34.20 | 33.80 | 34.03 | 33.52 | 1.16% | 68,399 |
| Jun 13, 2025 | 33.73 | 34.03 | 33.56 | 33.64 | 33.13 | -1.78% | 93,945 |
| Jun 12, 2025 | 34.16 | 34.26 | 34.00 | 34.25 | 33.73 | -0.58% | 43,304 |
| Jun 11, 2025 | 34.78 | 34.83 | 34.41 | 34.45 | 33.80 | -0.46% | 96,985 |
| Jun 10, 2025 | 34.55 | 34.67 | 34.49 | 34.61 | 33.95 | 0.70% | 69,322 |
| Jun 9, 2025 | 34.43 | 34.50 | 34.17 | 34.37 | 33.72 | 0.82% | 85,589 |
| Jun 6, 2025 | 33.95 | 34.12 | 33.90 | 34.09 | 33.44 | 1.61% | 154,435 |
| Jun 5, 2025 | 33.54 | 33.69 | 33.25 | 33.55 | 32.91 | -0.74% | 49,844 |
| Jun 4, 2025 | 33.94 | 33.99 | 33.73 | 33.80 | 32.86 | 0.18% | 106,054 |
| Jun 3, 2025 | 33.50 | 33.82 | 33.42 | 33.74 | 32.81 | 0.87% | 51,979 |
| Jun 2, 2025 | 33.42 | 33.45 | 32.95 | 33.45 | 32.52 | 0.57% | 117,741 |
| May 30, 2025 | 33.37 | 33.41 | 33.05 | 33.26 | 32.34 | -0.54% | 105,329 |
| May 29, 2025 | 33.63 | 33.63 | 33.20 | 33.44 | 32.51 | -0.54% | 58,793 |
| May 28, 2025 | 33.82 | 34.00 | 33.50 | 33.62 | 32.43 | -0.59% | 93,909 |
| May 27, 2025 | 33.55 | 33.85 | 33.40 | 33.82 | 32.62 | 2.08% | 74,638 |
| May 23, 2025 | 32.84 | 33.15 | 32.61 | 33.13 | 31.96 | -0.18% | 87,967 |
| May 22, 2025 | 32.95 | 33.30 | 32.86 | 33.19 | 32.02 | -0.69% | 57,801 |
| May 21, 2025 | 34.07 | 34.14 | 33.34 | 33.42 | 32.00 | -2.28% | 105,254 |
| May 20, 2025 | 34.13 | 34.34 | 34.02 | 34.20 | 32.74 | 0.06% | 45,555 |
| May 19, 2025 | 33.87 | 34.18 | 33.83 | 34.18 | 32.72 | -0.41% | 68,957 |
| May 16, 2025 | 34.13 | 34.35 | 34.00 | 34.32 | 32.86 | 0.76% | 78,765 |
| May 15, 2025 | 33.90 | 34.06 | 33.60 | 34.06 | 32.61 | -0.09% | 39,129 |
| May 14, 2025 | 34.25 | 34.32 | 34.00 | 34.09 | 32.41 | -0.58% | 129,568 |
| May 13, 2025 | 34.38 | 34.47 | 34.12 | 34.29 | 32.60 | 0.91% | 52,030 |
| May 12, 2025 | 34.30 | 34.34 | 33.76 | 33.98 | 32.31 | 2.91% | 75,640 |
| May 9, 2025 | 32.96 | 33.02 | 32.69 | 33.02 | 31.40 | 0.46% | 36,106 |
| May 8, 2025 | 32.64 | 32.98 | 32.33 | 32.87 | 31.25 | 1.33% | 51,271 |
| May 7, 2025 | 32.48 | 32.69 | 32.21 | 32.44 | 30.62 | 0.47% | 48,632 |
| May 6, 2025 | 32.19 | 32.57 | 32.16 | 32.29 | 30.48 | -0.99% | 50,941 |
| May 5, 2025 | 32.45 | 32.79 | 32.43 | 32.61 | 30.78 | -0.43% | 43,660 |
| May 2, 2025 | 32.27 | 32.79 | 32.25 | 32.75 | 30.92 | 2.52% | 80,151 |
| May 1, 2025 | 31.87 | 32.23 | 31.69 | 31.94 | 30.15 | -0.58% | 44,296 |
| Apr 30, 2025 | 31.70 | 32.14 | 31.42 | 32.13 | 30.09 | -0.34% | 71,493 |
| Apr 29, 2025 | 31.97 | 32.28 | 31.80 | 32.24 | 30.20 | 0.72% | 54,950 |
| Apr 28, 2025 | 31.88 | 32.13 | 31.61 | 32.01 | 29.98 | 0.69% | 81,004 |
| Apr 25, 2025 | 31.59 | 31.79 | 31.40 | 31.79 | 29.77 | 0.28% | 73,956 |
| Apr 24, 2025 | 31.35 | 31.89 | 31.35 | 31.70 | 29.69 | -0.06% | 29,211 |
| Apr 23, 2025 | 31.98 | 32.42 | 31.63 | 31.72 | 29.42 | 2.32% | 162,951 |
| Apr 22, 2025 | 30.62 | 31.10 | 30.61 | 31.00 | 28.75 | 2.45% | 101,860 |
| Apr 21, 2025 | 30.58 | 30.78 | 29.96 | 30.26 | 28.06 | -1.85% | 60,319 |
| Apr 17, 2025 | 30.64 | 31.02 | 30.57 | 30.83 | 28.59 | 0.85% | 66,957 |
| Apr 16, 2025 | 30.57 | 30.81 | 30.15 | 30.57 | 28.35 | -1.51% | 60,986 |