Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
33.98
+0.96 (2.91%)
At close: May 12, 2025, 4:00 PM
33.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.30 | 34.34 | 33.76 | 33.98 | 33.98 | 2.91% | 70,180 |
| May 9, 2025 | 32.96 | 33.02 | 32.69 | 33.02 | 33.02 | 0.46% | 36,106 |
| May 8, 2025 | 32.64 | 32.98 | 32.33 | 32.87 | 32.87 | 1.33% | 51,271 |
| May 7, 2025 | 32.48 | 32.69 | 32.21 | 32.44 | 32.21 | 0.47% | 48,632 |
| May 6, 2025 | 32.19 | 32.57 | 32.16 | 32.29 | 32.06 | -0.99% | 50,941 |
| May 5, 2025 | 32.45 | 32.79 | 32.43 | 32.61 | 32.38 | -0.43% | 43,660 |
| May 2, 2025 | 32.27 | 32.79 | 32.25 | 32.75 | 32.52 | 2.52% | 80,151 |
| May 1, 2025 | 31.87 | 32.23 | 31.69 | 31.94 | 31.72 | -0.58% | 44,296 |
| Apr 30, 2025 | 31.70 | 32.14 | 31.42 | 32.13 | 31.65 | -0.34% | 71,493 |
| Apr 29, 2025 | 31.97 | 32.28 | 31.80 | 32.24 | 31.76 | 0.72% | 54,950 |
| Apr 28, 2025 | 31.88 | 32.13 | 31.61 | 32.01 | 31.53 | 0.69% | 81,004 |
| Apr 25, 2025 | 31.59 | 31.79 | 31.40 | 31.79 | 31.31 | 0.28% | 73,956 |
| Apr 24, 2025 | 31.35 | 31.89 | 31.35 | 31.70 | 31.23 | -0.06% | 29,211 |
| Apr 23, 2025 | 31.98 | 32.42 | 31.63 | 31.72 | 30.94 | 2.32% | 162,951 |
| Apr 22, 2025 | 30.62 | 31.10 | 30.61 | 31.00 | 30.24 | 2.45% | 101,860 |
| Apr 21, 2025 | 30.58 | 30.78 | 29.96 | 30.26 | 29.52 | -1.85% | 60,319 |
| Apr 17, 2025 | 30.64 | 31.02 | 30.57 | 30.83 | 30.07 | 0.85% | 66,957 |
| Apr 16, 2025 | 30.57 | 30.81 | 30.15 | 30.57 | 29.82 | -1.51% | 60,986 |
| Apr 15, 2025 | 30.90 | 31.23 | 30.90 | 31.04 | 30.05 | 0.29% | 36,544 |
| Apr 14, 2025 | 31.05 | 31.19 | 30.41 | 30.95 | 29.96 | 1.14% | 45,428 |
| Apr 11, 2025 | 30.10 | 30.70 | 29.61 | 30.60 | 29.62 | 1.49% | 60,775 |
| Apr 10, 2025 | 30.83 | 30.85 | 29.39 | 30.15 | 29.18 | -4.16% | 104,451 |
| Apr 9, 2025 | 30.07 | 32.39 | 30.07 | 31.46 | 30.21 | 3.28% | 122,459 |
| Apr 8, 2025 | 32.41 | 32.41 | 30.09 | 30.46 | 29.25 | -2.53% | 79,702 |
| Apr 7, 2025 | 30.23 | 32.69 | 29.89 | 31.25 | 30.00 | -0.19% | 276,636 |
| Apr 4, 2025 | 31.59 | 31.85 | 30.71 | 31.31 | 30.06 | -4.63% | 213,858 |
| Apr 3, 2025 | 33.52 | 33.87 | 32.78 | 32.83 | 31.52 | -7.83% | 99,705 |
| Apr 2, 2025 | 34.99 | 35.69 | 34.90 | 35.62 | 33.87 | 0.62% | 133,191 |
| Apr 1, 2025 | 35.23 | 35.58 | 34.97 | 35.40 | 33.66 | 0.11% | 65,617 |
| Mar 31, 2025 | 34.98 | 35.40 | 34.72 | 35.36 | 33.62 | -0.25% | 101,883 |
| Mar 28, 2025 | 36.18 | 36.20 | 35.39 | 35.45 | 33.71 | -2.10% | 64,048 |
| Mar 27, 2025 | 36.24 | 36.44 | 36.06 | 36.21 | 34.43 | -0.90% | 33,443 |
| Mar 26, 2025 | 36.96 | 37.09 | 36.34 | 36.54 | 34.56 | -0.98% | 117,227 |
| Mar 25, 2025 | 37.05 | 37.07 | 36.85 | 36.90 | 34.90 | -0.27% | 43,665 |
| Mar 24, 2025 | 36.70 | 37.08 | 36.70 | 37.00 | 34.99 | 2.38% | 65,709 |
| Mar 21, 2025 | 35.99 | 36.21 | 35.76 | 36.14 | 34.18 | -0.55% | 61,211 |
| Mar 20, 2025 | 36.20 | 36.57 | 36.18 | 36.34 | 34.37 | -1.17% | 28,760 |
| Mar 19, 2025 | 36.34 | 36.89 | 36.34 | 36.77 | 34.47 | 1.38% | 31,027 |
| Mar 18, 2025 | 36.50 | 36.50 | 36.19 | 36.27 | 34.00 | -1.04% | 60,114 |
| Mar 17, 2025 | 36.22 | 36.68 | 36.15 | 36.65 | 34.35 | 1.24% | 73,657 |
| Mar 14, 2025 | 35.72 | 36.25 | 35.70 | 36.20 | 33.93 | 2.43% | 43,430 |
| Mar 13, 2025 | 35.85 | 35.99 | 35.18 | 35.34 | 33.13 | -2.24% | 49,634 |
| Mar 12, 2025 | 36.56 | 36.61 | 36.00 | 36.15 | 33.60 | 0.25% | 69,945 |
| Mar 11, 2025 | 36.03 | 36.53 | 35.68 | 36.06 | 33.52 | 0.39% | 77,281 |
| Mar 10, 2025 | 36.43 | 36.72 | 35.62 | 35.92 | 33.39 | -2.50% | 183,241 |
| Mar 7, 2025 | 36.68 | 37.11 | 36.16 | 36.84 | 34.24 | 0.24% | 109,808 |
| Mar 6, 2025 | 36.91 | 37.21 | 36.55 | 36.75 | 34.16 | -1.95% | 59,499 |
| Mar 5, 2025 | 37.14 | 37.50 | 36.80 | 37.48 | 34.69 | 1.13% | 77,380 |
| Mar 4, 2025 | 36.86 | 37.32 | 36.47 | 37.06 | 34.31 | -0.70% | 142,714 |
| Mar 3, 2025 | 38.51 | 38.57 | 37.15 | 37.32 | 34.55 | -2.72% | 140,422 |