Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
30.43
+0.14 (0.46%)
Jan 21, 2026, 2:15 PM EST - Market open
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 30.35 | 30.64 | 30.29 | 30.42 | - | 0.43% | 458,062 |
| Jan 20, 2026 | 30.44 | 30.61 | 30.27 | 30.29 | 30.29 | -2.04% | 97,802 |
| Jan 16, 2026 | 31.12 | 31.14 | 30.81 | 30.92 | 30.92 | - | 1,036,102 |
| Jan 15, 2026 | 31.14 | 31.18 | 30.90 | 30.92 | 30.92 | -0.10% | 603,095 |
| Jan 14, 2026 | 31.01 | 31.08 | 30.68 | 30.95 | 30.83 | -0.86% | 775,727 |
| Jan 13, 2026 | 31.25 | 31.35 | 31.10 | 31.22 | 31.10 | -0.13% | 458,442 |
| Jan 12, 2026 | 31.01 | 31.32 | 30.99 | 31.26 | 31.14 | 0.13% | 767,552 |
| Jan 9, 2026 | 31.00 | 31.23 | 30.95 | 31.22 | 31.10 | 0.87% | 769,367 |
| Jan 8, 2026 | 31.10 | 31.10 | 30.82 | 30.95 | 30.83 | -1.12% | 1,078,991 |
| Jan 7, 2026 | 31.26 | 31.36 | 31.19 | 31.30 | 31.02 | 0.13% | 917,379 |
| Jan 6, 2026 | 31.13 | 31.26 | 31.08 | 31.26 | 30.98 | 0.74% | 782,121 |
| Jan 5, 2026 | 31.05 | 31.12 | 30.97 | 31.03 | 30.75 | 0.91% | 932,481 |
| Jan 2, 2026 | 31.13 | 31.23 | 30.63 | 30.75 | 30.48 | -0.29% | 1,727,287 |
| Dec 31, 2025 | 31.14 | 31.15 | 30.82 | 30.84 | 30.57 | -6.03% | 1,426,682 |
| Dec 30, 2025 | 32.85 | 32.91 | 32.79 | 32.82 | 30.82 | -0.09% | 1,155,023 |
| Dec 29, 2025 | 32.79 | 32.89 | 32.73 | 32.85 | 30.85 | -0.27% | 1,298,921 |
| Dec 26, 2025 | 32.98 | 33.03 | 32.91 | 32.94 | 30.94 | -0.06% | 1,318,189 |
| Dec 24, 2025 | 32.95 | 32.96 | 32.79 | 32.96 | 30.95 | -5.23% | 1,198,968 |
| Dec 23, 2025 | 34.58 | 34.78 | 34.53 | 34.78 | 30.87 | 0.55% | 1,521,573 |
| Dec 22, 2025 | 34.66 | 34.69 | 34.50 | 34.59 | 30.70 | 0.61% | 461,687 |
| Dec 19, 2025 | 34.07 | 34.43 | 34.07 | 34.38 | 30.51 | 1.39% | 544,451 |
| Dec 18, 2025 | 33.92 | 34.09 | 33.78 | 33.91 | 30.09 | 0.86% | 555,672 |
| Dec 17, 2025 | 34.37 | 34.37 | 33.61 | 33.62 | 29.66 | -1.87% | 782,910 |
| Dec 16, 2025 | 34.07 | 34.32 | 33.96 | 34.26 | 30.22 | 0.32% | 733,644 |
| Dec 15, 2025 | 34.57 | 34.60 | 34.09 | 34.15 | 30.12 | -0.58% | 591,804 |
| Dec 12, 2025 | 34.84 | 34.87 | 34.19 | 34.35 | 30.30 | -1.86% | 1,069,283 |
| Dec 11, 2025 | 34.90 | 35.00 | 34.53 | 35.00 | 30.87 | -0.85% | 677,375 |
| Dec 10, 2025 | 35.11 | 35.30 | 34.95 | 35.30 | 30.96 | 0.48% | 961,244 |
| Dec 9, 2025 | 35.05 | 35.14 | 34.95 | 35.13 | 30.81 | 0.14% | 1,049,309 |
| Dec 8, 2025 | 35.21 | 35.29 | 34.94 | 35.08 | 30.77 | -0.14% | 794,596 |
| Dec 5, 2025 | 35.05 | 35.24 | 35.00 | 35.13 | 30.81 | 0.52% | 788,330 |
| Dec 4, 2025 | 35.10 | 35.10 | 34.75 | 34.95 | 30.65 | -1.13% | 901,777 |
| Dec 3, 2025 | 35.19 | 35.35 | 35.02 | 35.35 | 30.67 | 0.31% | 778,127 |
| Dec 2, 2025 | 35.11 | 35.30 | 34.99 | 35.24 | 30.57 | 0.83% | 587,675 |
| Dec 1, 2025 | 34.78 | 34.97 | 34.65 | 34.95 | 30.32 | -0.23% | 744,530 |
| Nov 28, 2025 | 34.87 | 35.03 | 34.83 | 35.03 | 30.39 | 0.78% | 400,226 |
| Nov 26, 2025 | 34.59 | 34.76 | 34.51 | 34.76 | 30.15 | 0.29% | 577,003 |
| Nov 25, 2025 | 34.44 | 34.66 | 34.06 | 34.66 | 29.86 | 0.46% | 1,033,110 |
| Nov 24, 2025 | 34.06 | 34.52 | 34.06 | 34.50 | 29.73 | 2.16% | 558,547 |
| Nov 21, 2025 | 33.49 | 33.91 | 33.23 | 33.77 | 29.10 | 1.17% | 1,583,109 |
| Nov 20, 2025 | 34.82 | 34.96 | 33.36 | 33.38 | 28.76 | -2.94% | 1,273,163 |
| Nov 19, 2025 | 34.15 | 34.48 | 34.07 | 34.39 | 29.44 | 0.79% | 1,363,662 |
| Nov 18, 2025 | 34.28 | 34.39 | 33.83 | 34.12 | 29.21 | -1.02% | 1,739,759 |
| Nov 17, 2025 | 34.60 | 35.00 | 34.24 | 34.47 | 29.51 | -0.66% | 905,578 |
| Nov 14, 2025 | 34.20 | 34.70 | 34.04 | 34.70 | 29.70 | 0.06% | 1,260,106 |
| Nov 13, 2025 | 35.12 | 35.16 | 34.54 | 34.68 | 29.69 | -2.53% | 974,234 |
| Nov 12, 2025 | 35.75 | 35.75 | 35.38 | 35.58 | 30.27 | 0.06% | 641,854 |
| Nov 11, 2025 | 35.49 | 35.60 | 35.32 | 35.56 | 30.25 | -0.11% | 351,960 |
| Nov 10, 2025 | 35.40 | 35.63 | 35.30 | 35.60 | 30.28 | 2.15% | 652,055 |
| Nov 7, 2025 | 34.68 | 34.85 | 34.22 | 34.85 | 29.65 | -0.17% | 1,564,930 |