Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
35.25
+0.15 (0.43%)
At close: Jun 27, 2025, 4:00 PM
35.23
-0.02 (-0.06%)
After-hours: Jun 27, 2025, 8:00 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.14 | 35.30 | 35.03 | 35.25 | 35.25 | 0.43% | 663,427 |
| Jun 26, 2025 | 34.97 | 35.10 | 34.82 | 35.10 | 35.10 | 0.14% | 435,868 |
| Jun 25, 2025 | 35.05 | 35.15 | 34.94 | 35.05 | 34.81 | 0.33% | 565,810 |
| Jun 24, 2025 | 34.71 | 34.94 | 34.67 | 34.94 | 34.69 | 1.61% | 499,737 |
| Jun 23, 2025 | 34.09 | 34.44 | 33.92 | 34.38 | 34.14 | 1.03% | 1,145,726 |
| Jun 20, 2025 | 34.38 | 34.50 | 33.94 | 34.03 | 33.79 | -0.50% | 707,558 |
| Jun 18, 2025 | 34.26 | 34.40 | 34.13 | 34.20 | 33.96 | -0.64% | 298,009 |
| Jun 17, 2025 | 34.60 | 34.69 | 34.37 | 34.42 | 33.98 | -0.86% | 315,858 |
| Jun 16, 2025 | 34.47 | 34.75 | 34.47 | 34.72 | 34.27 | 1.37% | 445,079 |
| Jun 13, 2025 | 34.23 | 34.54 | 34.19 | 34.25 | 33.81 | -1.18% | 496,729 |
| Jun 12, 2025 | 34.51 | 34.66 | 34.45 | 34.66 | 34.21 | -0.14% | 354,824 |
| Jun 11, 2025 | 34.91 | 34.95 | 34.57 | 34.71 | 34.12 | -0.26% | 419,121 |
| Jun 10, 2025 | 34.59 | 34.82 | 34.48 | 34.80 | 34.21 | 0.78% | 435,897 |
| Jun 9, 2025 | 34.50 | 34.62 | 34.41 | 34.53 | 33.94 | 0.15% | 345,572 |
| Jun 6, 2025 | 34.44 | 34.58 | 34.38 | 34.48 | 33.89 | 1.03% | 390,686 |
| Jun 5, 2025 | 34.50 | 34.62 | 33.99 | 34.13 | 33.55 | -1.30% | 306,301 |
| Jun 4, 2025 | 34.46 | 34.63 | 34.38 | 34.58 | 33.79 | 0.41% | 295,870 |
| Jun 3, 2025 | 34.20 | 34.45 | 34.16 | 34.44 | 33.65 | 0.73% | 310,783 |
| Jun 2, 2025 | 33.86 | 34.21 | 33.86 | 34.19 | 33.41 | 0.65% | 562,233 |
| May 30, 2025 | 33.92 | 34.10 | 33.54 | 33.97 | 33.19 | -0.15% | 578,850 |
| May 29, 2025 | 34.39 | 34.39 | 33.85 | 34.02 | 33.24 | -0.26% | 352,520 |
| May 28, 2025 | 34.27 | 34.39 | 34.09 | 34.11 | 33.12 | -0.41% | 328,316 |
| May 27, 2025 | 33.96 | 34.25 | 33.85 | 34.25 | 33.25 | 2.15% | 472,991 |
| May 23, 2025 | 33.32 | 33.64 | 33.26 | 33.53 | 32.55 | -0.77% | 408,487 |
| May 22, 2025 | 33.72 | 33.99 | 33.67 | 33.79 | 32.81 | -0.09% | 275,572 |
| May 21, 2025 | 33.99 | 34.29 | 33.76 | 33.82 | 32.67 | -1.23% | 439,841 |
| May 20, 2025 | 34.31 | 34.31 | 34.05 | 34.24 | 33.08 | -0.29% | 301,196 |
| May 19, 2025 | 34.01 | 34.39 | 33.96 | 34.34 | 33.17 | -0.43% | 552,622 |
| May 16, 2025 | 34.41 | 34.49 | 34.17 | 34.49 | 33.32 | 0.58% | 328,149 |
| May 15, 2025 | 34.18 | 34.32 | 34.01 | 34.29 | 33.12 | -0.32% | 329,174 |
| May 14, 2025 | 34.21 | 34.40 | 34.15 | 34.40 | 33.06 | 0.76% | 465,196 |
| May 13, 2025 | 33.89 | 34.15 | 33.82 | 34.14 | 32.81 | 1.28% | 574,872 |
| May 12, 2025 | 33.68 | 33.75 | 33.33 | 33.71 | 32.39 | 3.98% | 692,857 |
| May 9, 2025 | 32.54 | 32.63 | 32.31 | 32.42 | 31.15 | 0.03% | 360,712 |
| May 8, 2025 | 32.44 | 32.65 | 32.12 | 32.41 | 31.14 | 0.12% | 285,812 |
| May 7, 2025 | 32.24 | 32.47 | 31.93 | 32.37 | 30.81 | 0.56% | 396,186 |
| May 6, 2025 | 32.06 | 32.32 | 31.96 | 32.19 | 30.64 | -0.74% | 273,868 |
| May 5, 2025 | 32.30 | 32.66 | 32.29 | 32.43 | 30.87 | -0.46% | 490,245 |
| May 2, 2025 | 32.43 | 32.71 | 32.31 | 32.58 | 31.01 | 1.65% | 415,724 |
| May 1, 2025 | 32.21 | 32.42 | 32.03 | 32.05 | 30.51 | 0.19% | 331,149 |
| Apr 30, 2025 | 31.56 | 31.99 | 31.21 | 31.99 | 30.25 | -0.25% | 362,439 |
| Apr 29, 2025 | 31.76 | 32.08 | 31.64 | 32.07 | 30.32 | 0.98% | 284,896 |
| Apr 28, 2025 | 31.87 | 31.97 | 31.40 | 31.76 | 30.03 | -0.25% | 386,742 |
| Apr 25, 2025 | 31.47 | 31.85 | 31.36 | 31.84 | 30.10 | 1.37% | 324,932 |
| Apr 24, 2025 | 31.04 | 31.50 | 31.03 | 31.41 | 29.70 | 0.80% | 234,761 |
| Apr 23, 2025 | 31.36 | 31.64 | 31.09 | 31.16 | 29.24 | 2.43% | 380,683 |
| Apr 22, 2025 | 29.99 | 30.42 | 29.93 | 30.42 | 28.54 | 2.79% | 306,886 |
| Apr 21, 2025 | 29.93 | 30.07 | 29.26 | 29.60 | 27.77 | -2.49% | 482,186 |
| Apr 17, 2025 | 30.49 | 30.57 | 30.19 | 30.35 | 28.48 | 0.23% | 328,845 |
| Apr 16, 2025 | 30.70 | 30.82 | 29.89 | 30.28 | 28.41 | -3.47% | 329,177 |