Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)
BATS: RDTE · Real-Time Price · USD
33.33
-0.14 (-0.42%)
At close: Aug 15, 2025, 4:00 PM
33.92
+0.59 (1.77%)
After-hours: Aug 15, 2025, 8:00 PM EDT
RDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.55 | 33.55 | 33.15 | 33.33 | 33.33 | -0.42% | 99,097 |
| Aug 14, 2025 | 33.54 | 33.58 | 33.13 | 33.47 | 33.47 | -2.15% | 120,190 |
| Aug 13, 2025 | 33.95 | 34.25 | 33.95 | 34.21 | 33.89 | 1.35% | 110,240 |
| Aug 12, 2025 | 33.36 | 33.75 | 33.36 | 33.75 | 33.44 | 1.69% | 116,825 |
| Aug 11, 2025 | 33.24 | 33.36 | 33.11 | 33.19 | 32.88 | 0.14% | 95,325 |
| Aug 8, 2025 | 33.22 | 33.29 | 33.06 | 33.15 | 32.84 | 0.29% | 80,166 |
| Aug 7, 2025 | 33.38 | 33.50 | 32.87 | 33.05 | 32.74 | -1.08% | 88,920 |
| Aug 6, 2025 | 33.45 | 33.47 | 33.21 | 33.41 | 32.84 | -0.09% | 98,109 |
| Aug 5, 2025 | 33.36 | 33.44 | 33.01 | 33.44 | 32.87 | 0.72% | 91,780 |
| Aug 4, 2025 | 32.98 | 33.23 | 32.89 | 33.20 | 32.63 | 1.37% | 103,913 |
| Aug 1, 2025 | 32.97 | 32.97 | 32.34 | 32.75 | 32.19 | -1.89% | 127,529 |
| Jul 31, 2025 | 33.42 | 33.70 | 33.28 | 33.38 | 32.81 | -1.82% | 158,023 |
| Jul 30, 2025 | 34.17 | 34.28 | 33.69 | 34.00 | 33.13 | 0.03% | 150,867 |
| Jul 29, 2025 | 34.29 | 34.43 | 33.85 | 33.99 | 33.12 | -0.61% | 84,421 |
| Jul 28, 2025 | 34.31 | 34.31 | 34.09 | 34.20 | 33.33 | 0.23% | 155,160 |
| Jul 25, 2025 | 34.06 | 34.15 | 33.84 | 34.12 | 33.25 | 0.38% | 101,868 |
| Jul 24, 2025 | 34.32 | 34.35 | 33.99 | 33.99 | 33.12 | -2.10% | 83,664 |
| Jul 23, 2025 | 34.53 | 34.77 | 34.45 | 34.72 | 33.53 | 1.22% | 90,895 |
| Jul 22, 2025 | 34.03 | 34.39 | 34.01 | 34.30 | 33.13 | 0.81% | 63,014 |
| Jul 21, 2025 | 34.30 | 34.42 | 34.00 | 34.03 | 32.86 | -0.25% | 118,760 |
| Jul 18, 2025 | 34.48 | 34.56 | 34.10 | 34.11 | 32.94 | -0.38% | 96,213 |
| Jul 17, 2025 | 33.84 | 34.29 | 33.84 | 34.24 | 33.07 | 0.18% | 74,329 |
| Jul 16, 2025 | 34.00 | 34.18 | 33.51 | 34.18 | 32.76 | 1.33% | 109,811 |
| Jul 15, 2025 | 34.54 | 34.54 | 33.73 | 33.73 | 32.32 | -1.92% | 117,600 |
| Jul 14, 2025 | 34.18 | 34.46 | 34.15 | 34.39 | 32.96 | 0.35% | 97,836 |
| Jul 11, 2025 | 34.44 | 34.57 | 34.23 | 34.27 | 32.84 | -0.95% | 66,254 |
| Jul 10, 2025 | 34.44 | 34.65 | 34.30 | 34.60 | 33.16 | -0.37% | 78,771 |
| Jul 9, 2025 | 34.51 | 34.75 | 34.39 | 34.73 | 33.03 | 1.17% | 102,719 |
| Jul 8, 2025 | 34.08 | 34.39 | 34.07 | 34.33 | 32.65 | 0.97% | 80,443 |
| Jul 7, 2025 | 34.23 | 34.39 | 33.84 | 34.00 | 32.34 | -1.42% | 117,534 |
| Jul 3, 2025 | 34.29 | 34.54 | 34.29 | 34.49 | 32.80 | 0.70% | 95,384 |
| Jul 2, 2025 | 33.93 | 34.25 | 33.84 | 34.25 | 32.58 | 0.12% | 38,543 |
| Jul 1, 2025 | 34.04 | 34.24 | 33.92 | 34.21 | 32.29 | -0.03% | 97,227 |
| Jun 30, 2025 | 34.29 | 34.37 | 34.10 | 34.22 | 32.30 | 0.50% | 72,711 |
| Jun 27, 2025 | 34.12 | 34.27 | 33.87 | 34.05 | 32.14 | -0.12% | 114,294 |
| Jun 26, 2025 | 33.81 | 34.10 | 33.81 | 34.09 | 32.18 | 0.19% | 62,328 |
| Jun 25, 2025 | 34.48 | 34.48 | 33.97 | 34.03 | 31.86 | -0.86% | 86,281 |
| Jun 24, 2025 | 34.19 | 34.40 | 34.05 | 34.32 | 32.14 | 1.36% | 55,719 |
| Jun 23, 2025 | 33.54 | 33.94 | 33.34 | 33.86 | 31.71 | 0.56% | 58,921 |
| Jun 20, 2025 | 33.94 | 33.96 | 33.59 | 33.67 | 31.53 | -0.36% | 95,312 |
| Jun 18, 2025 | 33.46 | 33.79 | 33.32 | 33.79 | 31.64 | 0.15% | 73,749 |
| Jun 17, 2025 | 33.84 | 34.01 | 33.71 | 33.74 | 31.37 | -0.85% | 119,910 |
| Jun 16, 2025 | 33.90 | 34.20 | 33.80 | 34.03 | 31.64 | 1.16% | 68,399 |
| Jun 13, 2025 | 33.73 | 34.03 | 33.56 | 33.64 | 31.28 | -1.78% | 93,945 |
| Jun 12, 2025 | 34.16 | 34.26 | 34.00 | 34.25 | 31.84 | -0.58% | 43,304 |
| Jun 11, 2025 | 34.78 | 34.83 | 34.41 | 34.45 | 31.90 | -0.46% | 96,985 |
| Jun 10, 2025 | 34.55 | 34.67 | 34.49 | 34.61 | 32.05 | 0.70% | 69,322 |
| Jun 9, 2025 | 34.43 | 34.50 | 34.17 | 34.37 | 31.83 | 0.82% | 85,589 |
| Jun 6, 2025 | 33.95 | 34.12 | 33.90 | 34.09 | 31.57 | 1.61% | 154,435 |
| Jun 5, 2025 | 33.54 | 33.69 | 33.25 | 33.55 | 31.07 | -0.74% | 49,844 |