Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
35.13
+0.18 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
35.17
+0.04 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.05 | 35.23 | 35.00 | 35.13 | 35.13 | 0.52% | 48,304 |
| Dec 4, 2025 | 35.10 | 35.10 | 34.75 | 34.95 | 34.95 | -1.13% | 901,777 |
| Dec 3, 2025 | 35.19 | 35.35 | 35.02 | 35.35 | 34.97 | 0.31% | 778,127 |
| Dec 2, 2025 | 35.11 | 35.30 | 34.99 | 35.24 | 34.86 | 0.83% | 587,675 |
| Dec 1, 2025 | 34.78 | 34.97 | 34.65 | 34.95 | 34.57 | -0.23% | 744,530 |
| Nov 28, 2025 | 34.87 | 35.03 | 34.83 | 35.03 | 34.65 | 0.78% | 400,226 |
| Nov 26, 2025 | 34.59 | 34.76 | 34.51 | 34.76 | 34.38 | 0.29% | 577,003 |
| Nov 25, 2025 | 34.44 | 34.66 | 34.06 | 34.66 | 34.05 | 0.46% | 1,033,110 |
| Nov 24, 2025 | 34.06 | 34.52 | 34.06 | 34.50 | 33.89 | 2.16% | 558,547 |
| Nov 21, 2025 | 33.49 | 33.91 | 33.23 | 33.77 | 33.18 | 1.17% | 1,583,109 |
| Nov 20, 2025 | 34.82 | 34.96 | 33.36 | 33.38 | 32.79 | -2.94% | 1,273,163 |
| Nov 19, 2025 | 34.15 | 34.48 | 34.07 | 34.39 | 33.57 | 0.79% | 1,363,662 |
| Nov 18, 2025 | 34.28 | 34.39 | 33.83 | 34.12 | 33.30 | -1.02% | 1,739,759 |
| Nov 17, 2025 | 34.60 | 35.00 | 34.24 | 34.47 | 33.64 | -0.66% | 905,578 |
| Nov 14, 2025 | 34.20 | 34.70 | 34.04 | 34.70 | 33.87 | 0.06% | 1,260,106 |
| Nov 13, 2025 | 35.12 | 35.16 | 34.54 | 34.68 | 33.85 | -2.53% | 974,234 |
| Nov 12, 2025 | 35.75 | 35.75 | 35.38 | 35.58 | 34.51 | 0.06% | 641,854 |
| Nov 11, 2025 | 35.49 | 35.60 | 35.32 | 35.56 | 34.49 | -0.11% | 351,960 |
| Nov 10, 2025 | 35.40 | 35.63 | 35.30 | 35.60 | 34.53 | 2.15% | 652,055 |
| Nov 7, 2025 | 34.68 | 34.85 | 34.22 | 34.85 | 33.80 | -0.17% | 1,564,930 |
| Nov 6, 2025 | 35.48 | 35.48 | 34.83 | 34.91 | 33.86 | -2.35% | 846,595 |
| Nov 5, 2025 | 35.57 | 35.75 | 35.46 | 35.75 | 34.48 | 0.48% | 908,344 |
| Nov 4, 2025 | 35.80 | 36.00 | 35.53 | 35.58 | 34.31 | -1.93% | 1,153,941 |
| Nov 3, 2025 | 36.40 | 36.45 | 36.16 | 36.28 | 34.99 | 0.53% | 415,660 |
| Oct 31, 2025 | 36.36 | 36.36 | 35.94 | 36.09 | 34.80 | 0.73% | 650,939 |
| Oct 30, 2025 | 36.17 | 36.17 | 35.83 | 35.83 | 34.55 | -2.10% | 573,795 |
| Oct 29, 2025 | 36.52 | 36.60 | 36.28 | 36.60 | 35.07 | 0.69% | 768,964 |
| Oct 28, 2025 | 36.18 | 36.36 | 36.18 | 36.35 | 34.83 | 0.78% | 854,753 |
| Oct 27, 2025 | 35.91 | 36.09 | 35.90 | 36.07 | 34.56 | 1.63% | 752,137 |
| Oct 24, 2025 | 35.40 | 35.57 | 35.37 | 35.49 | 34.00 | 1.05% | 777,654 |
| Oct 23, 2025 | 34.94 | 35.13 | 34.87 | 35.12 | 33.65 | 0.03% | 596,914 |
| Oct 22, 2025 | 35.42 | 35.45 | 34.80 | 35.11 | 33.45 | -0.93% | 828,336 |
| Oct 21, 2025 | 35.46 | 35.52 | 35.33 | 35.44 | 33.76 | -0.03% | 423,788 |
| Oct 20, 2025 | 35.14 | 35.48 | 35.14 | 35.45 | 33.77 | 1.40% | 599,167 |
| Oct 17, 2025 | 34.66 | 34.98 | 34.62 | 34.96 | 33.31 | 0.49% | 879,279 |
| Oct 16, 2025 | 35.05 | 35.23 | 34.56 | 34.79 | 33.15 | -0.94% | 834,369 |
| Oct 15, 2025 | 35.13 | 35.29 | 34.74 | 35.12 | 33.27 | 0.88% | 1,223,162 |
| Oct 14, 2025 | 34.72 | 34.84 | 34.41 | 34.82 | 32.98 | -0.87% | 1,730,537 |
| Oct 13, 2025 | 34.95 | 35.16 | 34.81 | 35.12 | 33.27 | 2.21% | 881,535 |
| Oct 10, 2025 | 35.62 | 35.72 | 34.32 | 34.36 | 32.55 | -3.40% | 3,825,634 |
| Oct 9, 2025 | 35.59 | 35.60 | 35.38 | 35.57 | 33.69 | -0.67% | 662,394 |
| Oct 8, 2025 | 35.65 | 35.82 | 35.64 | 35.81 | 33.73 | 0.67% | 849,365 |
| Oct 7, 2025 | 35.84 | 35.86 | 35.49 | 35.57 | 33.50 | -0.50% | 1,238,370 |
| Oct 6, 2025 | 35.73 | 35.83 | 35.64 | 35.75 | 33.67 | 0.80% | 661,535 |
| Oct 3, 2025 | 35.64 | 35.69 | 35.36 | 35.47 | 33.40 | -0.32% | 732,512 |
| Oct 2, 2025 | 35.67 | 35.67 | 35.41 | 35.58 | 33.51 | -0.17% | 932,334 |
| Oct 1, 2025 | 35.46 | 35.65 | 35.38 | 35.64 | 33.37 | 0.11% | 873,639 |
| Sep 30, 2025 | 35.59 | 35.64 | 35.46 | 35.60 | 33.33 | - | 558,847 |
| Sep 29, 2025 | 35.55 | 35.72 | 35.52 | 35.60 | 33.33 | 0.62% | 810,402 |
| Sep 26, 2025 | 35.27 | 35.40 | 35.10 | 35.38 | 33.13 | 0.50% | 874,555 |