MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RDTE — Roundhill Russell 2000 0DTE Covered Call Strategy ETF
Cboe BZXRoundhill Russell 2000 0DTE Covered Call Strategy ETF
$26.49
-0.10(-0.38%)
- O
- 26.70
- H
- 26.70
- L
- 26.44
- V
- 113.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.49
Period Return-16.44%
Period High$34.83
Period Low$26.02
Avg Daily Volume109.6K
Total Trading Days365
RDTE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.70 | $26.70 | $26.44 | $26.49 | $-0.10 | -0.38% | 113,800 | $26.58 | $26.44 $26.70 |
| Oct 5, 2026 | $26.57 | $26.60 | $26.40 | $26.59 | +$0.06 | +0.23% | 83,776 | $26.56 | $26.40 $26.60 |
| Oct 2, 2026 | $26.62 | $26.75 | $26.50 | $26.53 | +$0.24 | +0.91% | 227,786 | $26.58 | $26.50 $26.75 |
| Oct 1, 2026 | $26.15 | $26.32 | $26.02 | $26.29 | $-0.07 | -0.27% | 117,964 | $26.15 | $26.02 $26.32 |
| Sep 30, 2026 | $26.47 | $26.53 | $26.34 | $26.36 | $-0.04 | -0.15% | 246,977 | $26.41 | $26.34 $26.53 |
| Sep 29, 2026 | $26.46 | $26.50 | $26.25 | $26.40 | $-0.06 | -0.23% | 48,105 | $26.36 | $26.25 $26.50 |
| Sep 28, 2026 | $26.44 | $26.53 | $26.32 | $26.46 | $-0.16 | -0.60% | 123,110 | $26.45 | $26.32 $26.53 |
| Sep 25, 2026 | $26.68 | $26.68 | $26.45 | $26.62 | +$0.05 | +0.19% | 235,719 | $26.60 | $26.45 $26.68 |
| Sep 24, 2026 | $26.50 | $26.57 | $26.31 | $26.57 | $-0.13 | -0.49% | 94,750 | $26.47 | $26.31 $26.57 |
| Sep 23, 2026 | $27.08 | $27.08 | $26.67 | $26.70 | $-0.45 | -1.66% | 335,691 | $26.80 | $26.67 $27.08 |
| Sep 22, 2026 | $27.17 | $27.23 | $27.07 | $27.15 | +$0.16 | +0.59% | 63,181 | $27.14 | $27.07 $27.23 |
| Sep 21, 2026 | $27.00 | $27.04 | $26.89 | $26.99 | +$0.19 | +0.71% | 240,471 | $26.97 | $26.89 $27.04 |
| Sep 18, 2026 | $26.88 | $26.94 | $26.68 | $26.80 | $-0.14 | -0.52% | 129,055 | $26.76 | $26.68 $26.94 |
| Sep 17, 2026 | $27.14 | $27.17 | $26.94 | $26.94 | +$0.05 | +0.19% | 63,483 | $27.05 | $26.94 $27.17 |
| Sep 16, 2026 | $27.02 | $27.10 | $26.63 | $26.89 | $-0.03 | -0.11% | 68,205 | $26.98 | $26.63 $27.10 |
| Sep 15, 2026 | $27.03 | $27.07 | $26.83 | $26.92 | $-0.20 | -0.74% | 127,263 | $26.93 | $26.83 $27.07 |
| Sep 14, 2026 | $27.05 | $27.25 | $27.02 | $27.12 | $-0.09 | -0.33% | 116,982 | $27.15 | $27.02 $27.25 |
| Sep 11, 2026 | $27.31 | $27.39 | $27.19 | $27.21 | +$0.16 | +0.59% | 78,880 | $27.26 | $27.19 $27.39 |
| Sep 10, 2026 | $27.14 | $27.23 | $27.01 | $27.05 | $-0.42 | -1.53% | 91,687 | $27.10 | $27.01 $27.23 |
| Sep 9, 2026 | $27.77 | $27.80 | $27.44 | $27.47 | $-0.36 | -1.29% | 114,764 | $27.56 | $27.44 $27.80 |
| Sep 8, 2026 | $27.86 | $27.95 | $27.79 | $27.83 | $-0.10 | -0.36% | 133,614 | $27.87 | $27.79 $27.95 |
| Sep 4, 2026 | $27.79 | $27.95 | $27.79 | $27.93 | +$0.06 | +0.22% | 52,463 | $27.90 | $27.79 $27.95 |
| Sep 3, 2026 | $27.90 | $27.94 | $27.71 | $27.87 | $-0.01 | -0.04% | 126,167 | $27.85 | $27.71 $27.94 |
| Sep 2, 2026 | $27.66 | $27.94 | $27.66 | $27.88 | +$0.27 | +0.98% | 112,722 | $27.80 | $27.66 $27.94 |
| Sep 1, 2026 | $27.76 | $27.83 | $27.54 | $27.61 | $-0.29 | -1.04% | 109,121 | $27.68 | $27.54 $27.83 |
| Aug 31, 2026 | $28.06 | $28.06 | $27.80 | $27.90 | $-0.21 | -0.75% | 356,817 | $27.92 | $27.80 $28.06 |
| Aug 28, 2026 | $28.36 | $28.44 | $28.09 | $28.11 | $-0.30 | -1.06% | 137,720 | $28.26 | $28.09 $28.44 |
| Aug 27, 2026 | $28.30 | $28.42 | $28.26 | $28.41 | $-0.02 | -0.07% | 87,509 | $28.35 | $28.26 $28.42 |
| Aug 26, 2026 | $28.41 | $28.49 | $28.36 | $28.43 | $-0.05 | -0.18% | 42,217 | $28.42 | $28.36 $28.49 |
| Aug 25, 2026 | $28.48 | $28.48 | $28.34 | $28.48 | +$0.17 | +0.60% | 58,322 | $28.40 | $28.34 $28.48 |