Roundhill Small Cap 0DTE ... (RDTE)

31.10

0.15 (0.48%)

At close: Apr 15, 2025, 3:57 PM

30.83

-0.88%

After-hours: Apr 15, 2025, 08:00 PM EDT

Roundhill Small Cap 0DTE Covered Call Strategy ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	31.05	31.05	31.19	31.19	30.41	30.41	30.95	30.95	1.14%	44,657
Apr 11, 2025	30.10	30.10	30.70	30.70	29.61	29.61	30.60	30.60	1.49%	60,800
Apr 10, 2025	30.83	30.83	30.85	30.85	29.39	29.39	30.15	30.15	-4.16%	104,451
Apr 9, 2025	30.07	29.83	32.39	32.13	30.07	29.83	31.46	31.21	3.28%	122,500
Apr 8, 2025	32.41	32.15	32.41	32.15	30.09	29.85	30.46	30.22	-2.53%	79,702
Apr 7, 2025	30.23	30.00	32.69	32.44	29.89	29.66	31.25	31.01	-0.19%	276,636
Apr 4, 2025	31.59	31.34	31.85	31.60	30.71	30.46	31.31	31.06	-4.63%	213,900
Apr 3, 2025	33.52	33.25	33.87	33.60	32.78	32.52	32.83	32.57	-7.83%	99,705
Apr 2, 2025	34.99	34.40	35.69	35.09	34.90	34.31	35.62	35.02	0.62%	133,200
Apr 1, 2025	35.23	34.64	35.58	34.99	34.97	34.39	35.40	34.81	0.11%	65,617
Mar 31, 2025	34.98	34.40	35.40	34.81	34.72	34.14	35.36	34.77	-0.25%	101,900
Mar 28, 2025	36.18	35.57	36.20	35.59	35.39	34.79	35.45	34.85	-2.10%	63,900
Mar 27, 2025	36.24	35.63	36.44	35.83	36.06	35.45	36.21	35.60	-0.90%	33,443
Mar 26, 2025	36.96	36.15	37.09	36.28	36.34	35.54	36.54	35.74	-0.98%	117,227
Mar 25, 2025	37.05	36.24	37.07	36.26	36.85	36.04	36.90	36.09	-0.27%	43,600
Mar 24, 2025	36.70	35.90	37.08	36.27	36.70	35.90	37.00	36.19	2.38%	65,300
Mar 21, 2025	35.99	35.20	36.21	35.42	35.76	34.98	36.14	35.35	-0.55%	61,000
Mar 20, 2025	36.20	35.40	36.57	35.76	36.18	35.38	36.34	35.54	-1.17%	28,760
Mar 19, 2025	36.34	35.22	36.89	35.76	36.34	35.22	36.77	35.64	1.38%	31,027
Mar 18, 2025	36.50	35.38	36.50	35.38	36.19	35.08	36.27	35.16	-1.04%	60,114
Mar 17, 2025	36.22	35.11	36.68	35.56	36.15	35.05	36.65	35.53	1.24%	73,657
Mar 14, 2025	35.72	34.62	36.25	35.14	35.70	34.61	36.20	35.09	2.43%	43,400
Mar 13, 2025	35.85	34.75	35.99	34.89	35.18	34.10	35.34	34.26	-2.24%	49,634
Mar 12, 2025	36.56	35.14	36.61	35.19	36.00	34.61	36.15	34.75	0.25%	69,945
Mar 11, 2025	36.03	34.63	36.53	35.11	35.68	34.29	36.06	34.66	0.39%	77,281
Mar 10, 2025	36.43	35.02	36.72	35.30	35.62	34.24	35.92	34.53	-2.50%	183,560
Mar 7, 2025	36.68	35.26	37.11	35.67	36.16	34.76	36.84	35.41	0.24%	109,800
Mar 6, 2025	36.91	35.48	37.20	35.76	36.55	35.14	36.75	35.33	-1.95%	59,500
Mar 5, 2025	37.14	35.55	37.50	35.90	36.80	35.23	37.48	35.88	1.13%	77,400
Mar 4, 2025	36.86	35.29	37.32	35.73	36.47	34.92	37.06	35.48	-0.70%	142,714
Mar 3, 2025	38.51	36.87	38.57	36.93	37.15	35.57	37.32	35.73	-2.74%	140,422
Feb 28, 2025	37.86	36.24	38.37	36.73	37.79	36.17	38.37	36.73	1.16%	224,800
Feb 27, 2025	38.50	36.87	38.68	37.04	37.92	36.31	37.93	36.32	-2.12%	101,800
Feb 26, 2025	38.75	36.91	39.10	37.24	38.57	36.74	38.75	36.91	0.34%	74,432
Feb 25, 2025	38.70	36.87	38.89	37.05	38.30	36.49	38.62	36.79	-0.18%	155,514
Feb 24, 2025	39.05	37.20	39.21	37.36	38.54	36.72	38.69	36.86	-0.64%	152,812
Feb 21, 2025	40.47	38.56	40.47	38.56	38.89	37.05	38.94	37.10	-3.06%	166,900
Feb 20, 2025	40.48	38.57	40.48	38.57	39.90	38.01	40.17	38.27	-1.35%	92,900
Feb 19, 2025	40.52	38.41	40.74	38.62	40.44	38.33	40.72	38.60	-0.10%	93,175
Feb 18, 2025	40.59	38.48	40.81	38.69	40.51	38.40	40.76	38.64	0.64%	127,635
Feb 14, 2025	40.66	38.54	40.82	38.69	40.48	38.37	40.50	38.39	-0.02%	80,900
Feb 13, 2025	40.26	38.16	40.55	38.44	40.11	38.02	40.51	38.40	0.45%	99,442
Feb 12, 2025	40.06	37.74	40.41	38.07	39.95	37.63	40.33	37.99	-0.84%	155,378
Feb 11, 2025	40.52	38.17	40.69	38.33	40.43	38.08	40.67	38.31	-0.44%	98,033
Feb 10, 2025	40.89	38.52	40.94	38.56	40.61	38.25	40.85	38.48	0.59%	94,630
Feb 7, 2025	41.01	38.63	41.18	38.79	40.53	38.17	40.61	38.25	-1.10%	145,292
Feb 6, 2025	41.29	38.90	41.38	38.98	40.78	38.42	41.06	38.68	-0.96%	94,774
Feb 5, 2025	41.15	38.50	41.47	38.80	41.01	38.37	41.46	38.79	1.10%	177,215
Feb 4, 2025	40.59	37.98	41.04	38.40	40.50	37.89	41.01	38.37	1.18%	151,926
Feb 3, 2025	40.00	37.42	40.67	38.05	39.97	37.40	40.53	37.92	-1.17%	204,630