Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.54 | -6.27625401532 | 40.47 | 40.47 | 37.62 | 129235 | 38.62481363 | SP |
| 4 | -3.47 | -8.38164251208 | 41.4 | 41.58 | 37.62 | 125274 | 40.17211565 | SP |
| 12 | -6.96 | -15.5045667186 | 44.89 | 45.2472 | 37.62 | 156158 | 41.62524443 | SP |
| 26 | -4.26 | -10.0971794264 | 42.19 | 46.56 | 37.62 | 139764 | 42.95523422 | SP |
| 52 | -4.26 | -10.0971794264 | 42.19 | 46.56 | 37.62 | 139764 | 42.95523422 | SP |
| 156 | -4.26 | -10.0971794264 | 42.19 | 46.56 | 37.62 | 139764 | 42.95523422 | SP |
| 260 | -4.26 | -10.0971794264 | 42.19 | 46.56 | 37.62 | 139764 | 42.95523422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699000 | 37.93 | -0.82 | -2.12 | 38.5 | 38.6798 | 37.92 | 101448 |
| 1740612600 | 38.75 | 0.13 | 0.34 | 38.75 | 39.1 | 38.57 | 74430 |
| 1740526200 | 38.62 | -0.07 | -0.18 | 38.7 | 38.8851 | 38.3 | 155275 |
| 1740439800 | 38.69 | -0.25 | -0.64 | 39.05 | 39.2141 | 38.54 | 149496 |
| 1740180600 | 38.94 | -1.23 | -3.06 | 40.47 | 40.47 | 38.8901 | 165528 |
| 1740094200 | 40.17 | -0.55 | -1.35 | 40.48 | 40.48 | 39.9016 | 92888 |
| 1740007800 | 40.72 | -0.04 | -0.10 | 40.52 | 40.74 | 40.4361 | 93106 |
| 1739921400 | 40.76 | 0.26 | 0.64 | 40.59 | 40.8096 | 40.51 | 127461 |
| 1739575800 | 40.5 | -0.01 | -0.02 | 40.66 | 40.82 | 40.4801 | 80382 |
| 1739489400 | 40.51 | 0.18 | 0.45 | 40.26 | 40.55 | 40.112 | 99361 |
| 1739403000 | 40.33 | -0.34 | -0.84 | 40.06 | 40.41 | 39.95 | 155334 |
| 1739316600 | 40.67 | -0.18 | -0.44 | 40.52 | 40.6899 | 40.43 | 97712 |
| 1739230200 | 40.85 | 0.24 | 0.59 | 40.89 | 40.9418 | 40.61 | 94434 |
| 1738971000 | 40.61 | -0.45 | -1.10 | 41.005 | 41.175 | 40.53 | 145046 |
| 1738884600 | 41.06 | -0.4 | -0.96 | 41.29 | 41.39 | 40.78 | 94722 |
| 1738798200 | 41.46 | 0.45 | 1.10 | 41.15 | 41.4727 | 41.0101 | 176972 |
| 1738711800 | 41.01 | 0.48 | 1.18 | 40.59 | 41.0435 | 40.5 | 151116 |
| 1738625400 | 40.53 | -0.48 | -1.17 | 40 | 40.67 | 39.97 | 203998 |
| 1738366200 | 41.01 | -0.31 | -0.75 | 41.4 | 41.58 | 40.81 | 121503 |
| 1738279800 | 41.32 | 0.25 | 0.61 | 41.15 | 41.5099 | 41.055 | 88473 |
| 1738193400 | 41.07 | -0.02 | -0.05 | 41.1 | 41.2192 | 40.7219 | 111545 |
| 1738107000 | 41.09 | 0.06 | 0.15 | 41.11 | 41.19 | 40.7501 | 87266 |
| 1738020600 | 41.03 | -0.34 | -0.82 | 41.09 | 41.44 | 40.7414 | 167213 |
| 1737761400 | 41.37 | -0.27 | -0.65 | 41.35 | 41.5999 | 41.19 | 184175 |
| 1737675000 | 41.64 | 0 | 0.00 | 41.64 | 41.64 | 41.64 | 0 |
| 1737588600 | 41.64 | -0.22 | -0.53 | 41.81 | 41.84 | 41.5054 | 178113 |
| 1737502200 | 41.86 | 0.69 | 1.68 | 41.58 | 41.91 | 41.4596 | 197489 |
| 1737156600 | 41.17 | 0.21 | 0.51 | 41.45 | 41.45 | 41.07 | 91316 |
| 1737070200 | 40.96 | -0.33 | -0.80 | 40.93 | 41 | 40.67 | 72679 |
| 1736983800 | 41.29 | 0.92 | 2.28 | 41.39 | 41.464 | 41.066 | 99258 |
| 1736897400 | 40.37 | 0.43 | 1.08 | 40.32 | 40.462 | 39.9646 | 70460 |
| 1736811000 | 39.94 | 0.09 | 0.23 | 39.44 | 39.96 | 39.4 | 148549 |
| 1736551800 | 39.85 | -0.94 | -2.30 | 40.08 | 40.3946 | 39.6401 | 157368 |
| 1736379000 | 40.79 | -0.3 | -0.73 | 40.73 | 40.8 | 40.29 | 111355 |
| 1736292600 | 41.09 | -0.36 | -0.87 | 41.63 | 41.735 | 40.8521 | 156989 |
| 1736206200 | 41.45 | 0.04 | 0.10 | 41.67 | 41.8588 | 41.35 | 146063 |
| 1735947000 | 41.41 | 0.57 | 1.40 | 40.94 | 41.42 | 40.89 | 159084 |
| 1735860600 | 40.84 | -0.49 | -1.19 | 41.16 | 41.25 | 40.5355 | 165284 |
| 1735687800 | 41.33 | 0.11 | 0.27 | 41.45 | 41.55 | 41.15 | 147108 |
| 1735601400 | 41.22 | -0.13 | -0.31 | 41.08 | 41.26 | 40.58 | 166552 |
| 1735342200 | 41.35 | -0.58 | -1.38 | 41.66 | 41.78 | 40.96 | 155319 |
| 1735255800 | 41.93 | -0.11 | -0.26 | 41.63 | 41.9454 | 41.4149 | 75342 |
| 1735077840 | 42.04 | 0.36 | 0.86 | 41.7 | 42.04 | 41.4283 | 115531 |
| 1734996600 | 41.68 | 0.03 | 0.07 | 41.76 | 41.8 | 41.28 | 225489 |
| 1734737400 | 41.65 | 0.45 | 1.09 | 41.01 | 41.77 | 41 | 175593 |
| 1734651000 | 41.2 | -0.4 | -0.96 | 41.87 | 42.0441 | 41.0431 | 192564 |
| 1734564600 | 41.6 | -1.82 | -4.19 | 43.51 | 43.6845 | 41.32 | 433641 |
| 1734478200 | 43.42 | -0.35 | -0.80 | 43.7 | 43.76 | 43.36 | 214429 |
| 1734391800 | 43.77 | 0.14 | 0.32 | 43.8 | 43.8 | 43.63 | 323716 |
| 1734132600 | 43.63 | -0.21 | -0.48 | 43.86 | 43.88 | 43.4 | 312952 |
| 1734046200 | 43.84 | -0.94 | -2.10 | 44.3 | 44.33 | 43.79 | 234768 |
| 1733959800 | 44.78 | 0.28 | 0.63 | 44.89 | 45.01 | 44.5457 | 307069 |
| 1733873400 | 44.5 | -0.16 | -0.36 | 44.71 | 44.8 | 44.3701 | 158614 |
| 1733787000 | 44.66 | -0.16 | -0.36 | 45.1 | 45.2472 | 44.64 | 232401 |
| 1733527800 | 44.82 | 0.24 | 0.54 | 44.89 | 44.93 | 44.69 | 188571 |
| 1733441400 | 44.58 | -0.85 | -1.87 | 45.03 | 45.08 | 44.58 | 203955 |
| 1733355000 | 45.43 | 0.26 | 0.58 | 45.23 | 45.48 | 45.09 | 268099 |
| 1733268600 | 45.17 | -0.32 | -0.70 | 45.7 | 45.7 | 45.0511 | 200129 |
| 1733182200 | 45.49 | 0.04 | 0.09 | 45.575 | 45.63 | 45.1199 | 280713 |
| 1732917840 | 45.45 | 0.17 | 0.38 | 45.57 | 45.7579 | 45.3472 | 107855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
