Roundhill Russell 2000 0DTE Covered Call Strategy ETF (RDTE)

RDTE
🏛️ 美国 →
33.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 41.45 41.55 41.15 41.33 0.1M
2024-12-30 41.08 41.26 40.58 41.22 0.2M
2024-12-27 41.66 41.78 40.96 41.35 0.2M
2024-12-26 41.63 41.95 41.41 41.93 0.1M
2024-12-24 41.70 42.04 41.43 42.04 0.1M
2024-12-23 41.76 41.80 41.28 41.68 0.2M
2024-12-20 41.01 41.77 41.00 41.65 0.2M
2024-12-19 41.87 42.04 41.04 41.20 0.2M
2024-12-18 43.51 43.68 41.32 41.60 0.4M
2024-12-17 43.70 43.76 43.36 43.42 0.2M
2024-12-16 43.80 43.80 43.63 43.77 0.3M
2024-12-13 43.86 43.88 43.40 43.63 0.3M
2024-12-12 44.30 44.33 43.79 43.84 0.2M
2024-12-11 44.89 45.01 44.55 44.78 0.3M
2024-12-10 44.71 44.80 44.37 44.50 0.2M
2024-12-09 45.10 45.25 44.64 44.66 0.2M
2024-12-06 44.89 44.93 44.69 44.82 0.2M
2024-12-05 45.03 45.08 44.58 44.58 0.2M
2024-12-04 45.23 45.48 45.09 45.43 0.3M
2024-12-03 45.70 45.70 45.05 45.17 0.2M
2024-12-02 45.58 45.63 45.12 45.49 0.3M
2024-11-29 45.57 45.76 45.35 45.45 0.1M
2024-11-27 45.80 45.80 45.15 45.28 0.2M
2024-11-26 45.42 45.55 45.11 45.40 0.2M
2024-11-25 45.33 45.75 45.22 45.67 0.3M
2024-11-22 44.54 44.92 44.46 44.90 0.2M
2024-11-21 43.91 44.28 43.71 44.23 0.1M
2024-11-20 44.35 44.35 43.53 44.03 0.3M
2024-11-19 44.10 44.13 43.52 44.00 0.1M
2024-11-18 44.20 44.32 43.91 44.14 0.2M
2024-11-15 44.65 44.65 43.84 44.04 0.1M
2024-11-14 45.36 45.40 44.49 44.61 0.1M
2024-11-13 46.17 46.31 45.40 45.49 0.2M
2024-11-12 46.21 46.48 45.75 45.87 0.2M
2024-11-11 46.27 46.56 46.09 46.51 0.2M
2024-11-08 45.25 45.77 45.25 45.65 0.1M
2024-11-07 45.43 45.64 45.21 45.40 0.1M
2024-11-06 44.68 45.74 43.65 45.62 0.2M
2024-11-05 42.86 43.42 42.86 43.10 0.1M
2024-11-04 42.72 43.03 42.54 42.94 0.1M
2024-11-01 42.77 42.98 42.57 42.78 0.1M
2024-10-31 43.04 43.07 42.44 42.49 0.1M
2024-10-30 43.27 43.55 43.20 43.37 0.2M
2024-10-29 43.11 43.36 42.87 43.32 0.1M
2024-10-28 43.13 43.45 43.07 43.44 0.1M
2024-10-25 43.15 43.29 42.70 42.78 0.1M
2024-10-24 43.01 43.06 42.68 42.92 0.1M
2024-10-23 43.22 43.29 42.75 43.12 0.2M
2024-10-22 43.40 43.48 43.20 43.42 0.1M
2024-10-21 44.21 44.21 43.40 43.51 0.2M
2024-10-18 44.34 44.35 44.12 44.22 0.1M
2024-10-17 44.37 44.37 44.02 44.23 0.1M
2024-10-16 44.27 44.62 44.20 44.57 0.1M
2024-10-15 43.89 44.17 43.78 43.92 0.1M
2024-10-14 43.78 43.94 43.51 43.87 0.1M
2024-10-11 43.48 43.80 43.48 43.79 0.1M
2024-10-10 43.35 43.53 43.03 43.53 0.1M
2024-10-09 44.01 44.01 43.74 43.98 0.1M
2024-10-08 43.81 44.05 43.67 43.93 0.1M
2024-10-07 44.00 44.01 43.52 43.79 0.2M
2024-10-04 44.04 44.14 43.75 44.14 0.1M
2024-10-03 43.48 43.61 43.19 43.51 0.1M
2024-10-02 43.99 44.20 43.83 44.13 0.2M
2024-10-01 44.60 44.60 43.82 44.12 0.1M
2024-09-30 44.47 44.82 44.33 44.72 0.1M
2024-09-27 44.64 44.85 44.38 44.65 0.1M
2024-09-26 44.28 44.50 44.09 44.31 0.1M
2024-09-25 44.87 44.89 44.30 44.31 0.2M
2024-09-24 44.94 44.95 44.54 44.86 0.1M
2024-09-23 45.03 45.09 44.55 44.73 0.1M
2024-09-20 45.11 45.13 44.80 44.88 0.1M
2024-09-19 45.43 45.43 44.81 45.20 0.1M
2024-09-18 44.20 45.05 44.05 44.33 0.1M
2024-09-17 44.23 44.52 44.04 44.25 0.1M
2024-09-16 43.76 43.85 43.50 43.83 0.1M
2024-09-13 43.16 43.53 43.16 43.53 0.1M
2024-09-12 42.28 42.71 42.12 42.60 0.1M
2024-09-11 41.89 42.19 41.29 42.18 0.1M
2024-09-10 42.19 42.19 41.58 42.00 0.1M