Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
35.38
+0.17 (0.48%)
At close: Sep 26, 2025, 4:00 PM EDT
35.49
+0.11 (0.30%)
After-hours: Sep 26, 2025, 8:00 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.27 | 35.40 | 35.10 | 35.38 | 35.38 | 0.50% | 868,867 |
| Sep 25, 2025 | 35.26 | 35.26 | 35.01 | 35.21 | 35.21 | -1.33% | 1,398,372 |
| Sep 24, 2025 | 35.87 | 35.87 | 35.52 | 35.68 | 35.48 | -0.25% | 796,245 |
| Sep 23, 2025 | 36.00 | 36.02 | 35.70 | 35.77 | 35.56 | -0.63% | 997,485 |
| Sep 22, 2025 | 35.79 | 36.02 | 35.79 | 36.00 | 35.79 | 0.32% | 1,213,772 |
| Sep 19, 2025 | 35.76 | 35.92 | 35.71 | 35.88 | 35.67 | 0.62% | 1,140,655 |
| Sep 18, 2025 | 35.61 | 35.75 | 35.51 | 35.66 | 35.46 | 0.37% | 1,389,940 |
| Sep 17, 2025 | 35.59 | 35.61 | 35.19 | 35.53 | 35.13 | -0.10% | 1,247,300 |
| Sep 16, 2025 | 35.67 | 35.67 | 35.53 | 35.57 | 35.16 | -0.03% | 1,050,508 |
| Sep 15, 2025 | 35.38 | 35.58 | 35.38 | 35.58 | 35.17 | 0.78% | 751,894 |
| Sep 12, 2025 | 35.19 | 35.31 | 35.16 | 35.30 | 34.90 | 0.43% | 1,038,364 |
| Sep 11, 2025 | 35.11 | 35.16 | 35.01 | 35.15 | 34.75 | 0.01% | 688,827 |
| Sep 10, 2025 | 35.30 | 35.31 | 35.01 | 35.15 | 34.55 | 0.13% | 900,115 |
| Sep 9, 2025 | 35.07 | 35.12 | 34.90 | 35.10 | 34.51 | 0.34% | 564,550 |
| Sep 8, 2025 | 34.97 | 35.10 | 34.92 | 34.98 | 34.39 | 0.53% | 1,137,149 |
| Sep 5, 2025 | 35.06 | 35.10 | 34.53 | 34.80 | 34.21 | 0.10% | 1,415,585 |
| Sep 4, 2025 | 34.58 | 34.76 | 34.49 | 34.76 | 34.17 | -0.17% | 1,847,814 |
| Sep 3, 2025 | 34.79 | 34.87 | 34.64 | 34.82 | 33.95 | 0.81% | 1,657,708 |
| Sep 2, 2025 | 34.27 | 34.55 | 34.15 | 34.54 | 33.68 | -0.72% | 1,593,985 |
| Aug 29, 2025 | 35.05 | 35.07 | 34.68 | 34.79 | 33.92 | -1.09% | 1,015,027 |
| Aug 28, 2025 | 34.99 | 35.23 | 34.86 | 35.18 | 34.30 | 0.10% | 869,818 |
| Aug 27, 2025 | 35.06 | 35.17 | 34.94 | 35.14 | 34.07 | 0.17% | 875,250 |
| Aug 26, 2025 | 34.92 | 35.08 | 34.83 | 35.08 | 34.01 | 0.44% | 869,329 |
| Aug 25, 2025 | 34.92 | 35.07 | 34.85 | 34.93 | 33.86 | -0.26% | 1,044,180 |
| Aug 22, 2025 | 34.64 | 35.06 | 34.57 | 35.02 | 33.94 | 1.35% | 2,587,056 |
| Aug 21, 2025 | 34.56 | 34.62 | 34.41 | 34.55 | 33.49 | -0.97% | 1,358,326 |
| Aug 20, 2025 | 35.00 | 35.04 | 34.45 | 34.89 | 33.59 | -0.46% | 1,777,743 |
| Aug 19, 2025 | 35.48 | 35.48 | 34.99 | 35.05 | 33.75 | -1.27% | 943,138 |
| Aug 18, 2025 | 35.44 | 35.53 | 35.40 | 35.50 | 34.18 | 0.08% | 1,030,958 |
| Aug 15, 2025 | 35.64 | 35.64 | 35.36 | 35.47 | 34.15 | -0.44% | 1,072,507 |
| Aug 14, 2025 | 35.48 | 35.66 | 35.46 | 35.63 | 34.30 | -0.57% | 494,253 |
| Aug 13, 2025 | 35.98 | 35.99 | 35.74 | 35.83 | 34.27 | 0.11% | 1,189,403 |
| Aug 12, 2025 | 35.61 | 35.80 | 35.47 | 35.79 | 34.23 | 0.99% | 879,867 |
| Aug 11, 2025 | 35.50 | 35.64 | 35.38 | 35.44 | 33.90 | -0.21% | 1,216,377 |
| Aug 8, 2025 | 35.29 | 35.52 | 35.26 | 35.52 | 33.97 | 0.87% | 761,150 |
| Aug 7, 2025 | 35.34 | 35.42 | 34.95 | 35.21 | 33.68 | -0.28% | 1,181,492 |
| Aug 6, 2025 | 35.10 | 35.32 | 35.05 | 35.31 | 33.55 | 0.81% | 973,866 |
| Aug 5, 2025 | 35.31 | 35.38 | 35.00 | 35.03 | 33.28 | -0.62% | 1,581,038 |
| Aug 4, 2025 | 34.95 | 35.26 | 34.95 | 35.25 | 33.49 | 1.79% | 1,300,390 |
| Aug 1, 2025 | 34.92 | 34.95 | 34.49 | 34.63 | 32.90 | -1.98% | 1,675,676 |
| Jul 31, 2025 | 35.89 | 35.91 | 35.24 | 35.33 | 33.56 | -1.08% | 707,008 |
| Jul 30, 2025 | 35.66 | 35.75 | 35.52 | 35.71 | 33.70 | 0.31% | 1,022,888 |
| Jul 29, 2025 | 35.81 | 35.88 | 35.55 | 35.60 | 33.60 | -0.08% | 794,917 |
| Jul 28, 2025 | 35.58 | 35.65 | 35.54 | 35.63 | 33.62 | 0.39% | 852,988 |
| Jul 25, 2025 | 35.40 | 35.49 | 35.34 | 35.49 | 33.49 | 0.30% | 637,575 |
| Jul 24, 2025 | 35.38 | 35.43 | 35.26 | 35.39 | 33.39 | -0.35% | 625,893 |
| Jul 23, 2025 | 35.49 | 35.51 | 35.33 | 35.51 | 33.29 | 0.31% | 617,966 |
| Jul 22, 2025 | 35.58 | 35.59 | 35.23 | 35.40 | 33.19 | -0.50% | 666,157 |
| Jul 21, 2025 | 35.44 | 35.65 | 35.39 | 35.58 | 33.35 | 0.61% | 1,166,493 |
| Jul 18, 2025 | 35.44 | 35.48 | 35.29 | 35.36 | 33.15 | -0.03% | 1,006,584 |