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

RDTE
🏛️ アメリカ →
33.39
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 33.17 33.45 33.11 33.39 0.1M
2025-09-25 33.15 33.15 32.78 33.11 0.1M
2025-09-24 33.92 34.11 33.52 33.55 0.1M
2025-09-23 33.90 34.20 33.78 33.84 0.1M
2025-09-22 33.84 34.00 33.65 33.80 0.1M
2025-09-19 34.20 34.20 33.82 33.83 0.1M
2025-09-18 33.83 34.14 33.79 34.10 0.1M
2025-09-17 33.62 34.15 33.57 33.80 0.1M
2025-09-16 33.63 33.63 33.36 33.60 0.1M
2025-09-15 33.54 33.63 33.49 33.61 0.1M
2025-09-12 33.62 33.72 33.38 33.38 0.1M
2025-09-11 33.40 33.76 33.35 33.75 0.1M
2025-09-10 33.78 33.82 33.49 33.63 0.1M
2025-09-09 33.86 33.86 33.45 33.65 0.1M
2025-09-08 33.86 33.88 33.52 33.83 0.1M
2025-09-05 33.70 33.99 33.32 33.69 0.1M
2025-09-04 33.34 33.60 33.20 33.49 0.1M
2025-09-03 33.54 33.76 33.36 33.54 0.1M
2025-09-02 33.29 33.58 33.15 33.58 0.1M
2025-08-29 33.84 33.95 33.58 33.66 0.1M
2025-08-28 33.84 33.98 33.60 33.84 0.1M
2025-08-27 33.63 33.97 33.63 33.97 0.2M
2025-08-26 33.40 33.70 33.39 33.67 0.1M
2025-08-25 33.55 33.67 33.31 33.31 0.1M
2025-08-22 33.15 33.69 33.15 33.67 0.1M
2025-08-21 32.84 33.01 32.71 33.01 0.1M
2025-08-20 33.22 33.38 32.92 33.15 0.1M
2025-08-19 33.47 33.64 33.19 33.26 0.1M
2025-08-18 33.40 33.52 33.31 33.47 0.3M
2025-08-15 33.55 33.55 33.15 33.33 0.1M
2025-08-14 33.54 33.58 33.13 33.47 0.1M
2025-08-13 33.95 34.25 33.95 34.21 0.1M
2025-08-12 33.36 33.75 33.36 33.75 0.1M
2025-08-11 33.24 33.36 33.11 33.19 0.1M
2025-08-08 33.22 33.29 33.06 33.15 0.1M
2025-08-07 33.38 33.50 32.87 33.05 0.1M
2025-08-06 33.45 33.47 33.21 33.41 0.1M
2025-08-05 33.36 33.44 33.01 33.44 0.1M
2025-08-04 32.98 33.23 32.89 33.20 0.1M
2025-08-01 32.97 32.97 32.34 32.75 0.1M
2025-07-31 33.42 33.70 33.28 33.38 0.2M
2025-07-30 34.17 34.28 33.69 34.00 0.2M
2025-07-29 34.29 34.43 33.85 33.99 0.1M
2025-07-28 34.31 34.31 34.09 34.20 0.2M
2025-07-25 34.06 34.15 33.84 34.12 0.1M
2025-07-24 34.32 34.35 33.99 33.99 0.1M
2025-07-23 34.53 34.77 34.45 34.72 0.1M
2025-07-22 34.03 34.39 34.01 34.30 0.1M
2025-07-21 34.30 34.42 34.00 34.03 0.1M
2025-07-18 34.48 34.56 34.10 34.11 0.1M
2025-07-17 33.84 34.29 33.84 34.24 0.1M
2025-07-16 34.00 34.18 33.51 34.18 0.1M
2025-07-15 34.54 34.54 33.73 33.73 0.1M
2025-07-14 34.18 34.46 34.15 34.39 0.1M
2025-07-11 34.44 34.57 34.23 34.27 0.1M
2025-07-10 34.44 34.65 34.30 34.60 0.1M
2025-07-09 34.51 34.75 34.39 34.73 0.1M
2025-07-08 34.08 34.39 34.07 34.33 0.1M
2025-07-07 34.23 34.39 33.84 34.00 0.1M
2025-07-03 34.29 34.54 34.29 34.49 0.1M
2025-07-02 33.93 34.25 33.84 34.25 0.0M
2025-07-01 34.04 34.24 33.92 34.21 0.1M
2025-06-30 34.29 34.37 34.10 34.22 0.1M
2025-06-27 34.12 34.27 33.87 34.05 0.1M
2025-06-26 33.81 34.10 33.81 34.09 0.1M
2025-06-25 34.48 34.48 33.97 34.03 0.1M
2025-06-24 34.19 34.40 34.05 34.32 0.1M
2025-06-23 33.54 33.94 33.34 33.86 0.1M
2025-06-20 33.94 33.96 33.59 33.67 0.1M
2025-06-18 33.46 33.79 33.32 33.79 0.1M
2025-06-17 33.84 34.01 33.71 33.74 0.1M
2025-06-16 33.90 34.20 33.80 34.03 0.1M
2025-06-13 33.73 34.03 33.56 33.64 0.1M
2025-06-12 34.16 34.26 34.00 34.25 0.0M
2025-06-11 34.78 34.83 34.41 34.45 0.1M
2025-06-10 34.55 34.67 34.49 34.61 0.1M
2025-06-09 34.43 34.50 34.17 34.37 0.1M
2025-06-06 33.95 34.12 33.90 34.09 0.2M
2025-06-05 33.54 33.69 33.25 33.55 0.0M
2025-06-04 33.94 33.99 33.73 33.80 0.1M
2025-06-03 33.50 33.82 33.42 33.74 0.1M
2025-06-02 33.42 33.45 32.95 33.45 0.1M
2025-05-30 33.37 33.41 33.05 33.26 0.1M
2025-05-29 33.63 33.63 33.20 33.44 0.1M
2025-05-28 33.82 34.00 33.50 33.62 0.1M
2025-05-27 33.55 33.85 33.40 33.82 0.1M
2025-05-23 32.84 33.15 32.61 33.13 0.1M
2025-05-22 32.95 33.30 32.86 33.19 0.1M
2025-05-21 34.07 34.14 33.34 33.42 0.1M
2025-05-20 34.13 34.34 34.02 34.20 0.0M
2025-05-19 33.87 34.18 33.83 34.18 0.1M
2025-05-16 34.13 34.35 34.00 34.32 0.1M
2025-05-15 33.90 34.06 33.60 34.06 0.0M
2025-05-14 34.25 34.32 34.00 34.09 0.1M
2025-05-13 34.38 34.47 34.12 34.29 0.1M
2025-05-12 34.30 34.34 33.76 33.98 0.1M
2025-05-09 32.96 33.02 32.69 33.02 0.0M
2025-05-08 32.64 32.98 32.33 32.87 0.1M
2025-05-07 32.48 32.69 32.21 32.44 0.0M
2025-05-06 32.19 32.57 32.16 32.29 0.1M
2025-05-05 32.45 32.79 32.43 32.61 0.0M
2025-05-02 32.27 32.79 32.25 32.75 0.1M
2025-05-01 31.87 32.23 31.69 31.94 0.0M
2025-04-30 31.70 32.14 31.42 32.13 0.1M
2025-04-29 31.97 32.28 31.80 32.24 0.1M
2025-04-28 31.88 32.13 31.61 32.01 0.1M
2025-04-25 31.59 31.79 31.40 31.79 0.1M
2025-04-24 31.35 31.89 31.35 31.70 0.0M
2025-04-23 31.98 32.42 31.63 31.72 0.2M
2025-04-22 30.62 31.10 30.61 31.00 0.1M
2025-04-21 30.58 30.78 29.96 30.26 0.1M
2025-04-17 30.64 31.02 30.57 30.83 0.1M
2025-04-16 30.57 30.81 30.15 30.57 0.1M
2025-04-15 30.90 31.23 30.90 31.04 0.0M
2025-04-14 31.05 31.19 30.41 30.95 0.0M
2025-04-11 30.10 30.70 29.61 30.60 0.1M
2025-04-10 30.83 30.85 29.39 30.15 0.1M
2025-04-09 30.07 32.39 30.07 31.46 0.1M
2025-04-08 32.41 32.41 30.09 30.46 0.1M
2025-04-07 30.23 32.69 29.89 31.25 0.3M
2025-04-04 31.59 31.85 30.71 31.31 0.2M
2025-04-03 33.52 33.87 32.78 32.83 0.1M
2025-04-02 34.99 35.69 34.90 35.62 0.1M
2025-04-01 35.23 35.58 34.97 35.40 0.1M
2025-03-31 34.98 35.40 34.72 35.36 0.1M
2025-03-28 36.18 36.20 35.39 35.45 0.1M
2025-03-27 36.24 36.44 36.06 36.21 0.0M
2025-03-26 36.96 37.09 36.34 36.54 0.1M
2025-03-25 37.05 37.07 36.85 36.90 0.0M
2025-03-24 36.70 37.08 36.70 37.00 0.1M
2025-03-21 35.99 36.21 35.76 36.14 0.1M
2025-03-20 36.20 36.57 36.18 36.34 0.0M
2025-03-19 36.34 36.89 36.34 36.77 0.0M
2025-03-18 36.50 36.50 36.19 36.27 0.1M
2025-03-17 36.22 36.68 36.15 36.65 0.1M
2025-03-14 35.72 36.25 35.70 36.20 0.0M
2025-03-13 35.85 35.99 35.18 35.34 0.0M
2025-03-12 36.56 36.61 36.00 36.15 0.1M
2025-03-11 36.03 36.53 35.68 36.06 0.1M
2025-03-10 36.43 36.72 35.62 35.92 0.2M
2025-03-07 36.68 37.11 36.16 36.84 0.1M
2025-03-06 36.91 37.20 36.55 36.75 0.1M
2025-03-05 37.14 37.50 36.80 37.48 0.1M
2025-03-04 36.86 37.32 36.47 37.06 0.1M
2025-03-03 38.51 38.57 37.15 37.32 0.1M
2025-02-28 37.86 38.37 37.79 38.37 0.2M
2025-02-27 38.50 38.68 37.92 37.93 0.1M
2025-02-26 38.75 39.10 38.57 38.75 0.1M
2025-02-25 38.70 38.89 38.30 38.62 0.2M
2025-02-24 39.05 39.21 38.54 38.69 0.2M
2025-02-21 40.47 40.47 38.89 38.94 0.2M
2025-02-20 40.48 40.48 39.90 40.17 0.1M
2025-02-19 40.52 40.74 40.44 40.72 0.1M
2025-02-18 40.59 40.81 40.51 40.76 0.1M
2025-02-14 40.66 40.82 40.48 40.50 0.1M
2025-02-13 40.26 40.55 40.11 40.51 0.1M
2025-02-12 40.06 40.41 39.95 40.33 0.2M
2025-02-11 40.52 40.69 40.43 40.67 0.1M
2025-02-10 40.89 40.94 40.61 40.85 0.1M
2025-02-07 41.01 41.18 40.53 40.61 0.1M
2025-02-06 41.29 41.38 40.78 41.06 0.1M
2025-02-05 41.15 41.47 41.01 41.46 0.2M
2025-02-04 40.59 41.04 40.50 41.01 0.2M
2025-02-03 40.00 40.67 39.97 40.53 0.2M
2025-01-31 41.40 41.58 40.81 41.01 0.1M
2025-01-30 41.15 41.51 41.06 41.32 0.1M
2025-01-29 41.10 41.22 40.72 41.07 0.1M
2025-01-28 41.11 41.19 40.75 41.09 0.1M
2025-01-27 41.09 41.44 40.74 41.03 0.2M
2025-01-24 41.35 41.60 41.19 41.37 0.2M
2025-01-23 41.32 41.49 41.16 41.49 0.1M
2025-01-22 41.81 41.84 41.51 41.64 0.2M
2025-01-21 41.58 41.91 41.46 41.86 0.2M
2025-01-17 41.45 41.45 41.07 41.17 0.1M
2025-01-16 40.93 41.00 40.67 40.96 0.1M
2025-01-15 41.39 41.46 41.07 41.29 0.1M
2025-01-14 40.32 40.46 39.96 40.37 0.1M
2025-01-13 39.44 39.96 39.40 39.94 0.1M
2025-01-10 40.08 40.39 39.64 39.85 0.2M
2025-01-08 40.73 40.80 40.29 40.79 0.1M
2025-01-07 41.63 41.74 40.85 41.09 0.2M
2025-01-06 41.67 41.86 41.35 41.45 0.1M
2025-01-03 40.94 41.42 40.89 41.41 0.2M
2025-01-02 41.16 41.25 40.54 40.84 0.2M