Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
34.87
-0.91 (-2.54%)
At close: Mar 28, 2025, 4:00 PM
35.02
+0.15 (0.43%)
After-hours: Mar 28, 2025, 7:52 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.66 | 35.66 | 34.82 | 34.87 | 34.87 | -2.54% | 504,985 |
| Mar 27, 2025 | 35.81 | 35.95 | 35.64 | 35.78 | 35.78 | -1.13% | 288,163 |
| Mar 26, 2025 | 36.77 | 36.79 | 36.03 | 36.19 | 35.95 | -1.74% | 432,909 |
| Mar 25, 2025 | 36.69 | 36.85 | 36.58 | 36.83 | 36.59 | 0.66% | 286,699 |
| Mar 24, 2025 | 36.28 | 36.65 | 36.26 | 36.59 | 36.35 | 2.15% | 490,509 |
| Mar 21, 2025 | 35.30 | 35.83 | 35.15 | 35.82 | 35.59 | 0.42% | 422,049 |
| Mar 20, 2025 | 35.37 | 35.79 | 35.33 | 35.67 | 35.44 | -0.86% | 262,301 |
| Mar 19, 2025 | 35.53 | 36.04 | 35.49 | 35.98 | 35.47 | 1.61% | 288,805 |
| Mar 18, 2025 | 35.81 | 35.81 | 35.26 | 35.41 | 34.91 | -1.69% | 540,331 |
| Mar 17, 2025 | 35.75 | 36.19 | 35.64 | 36.02 | 35.51 | 0.76% | 366,593 |
| Mar 14, 2025 | 35.17 | 35.76 | 35.17 | 35.75 | 35.24 | 2.70% | 391,354 |
| Mar 13, 2025 | 35.44 | 35.44 | 34.68 | 34.81 | 34.32 | -2.49% | 361,992 |
| Mar 12, 2025 | 35.81 | 35.90 | 35.32 | 35.70 | 34.96 | 1.33% | 314,520 |
| Mar 11, 2025 | 35.16 | 35.70 | 34.87 | 35.23 | 34.50 | -0.14% | 461,611 |
| Mar 10, 2025 | 36.01 | 36.05 | 34.94 | 35.28 | 34.55 | -3.63% | 1,577,746 |
| Mar 7, 2025 | 36.21 | 36.74 | 35.81 | 36.61 | 35.85 | 0.63% | 538,848 |
| Mar 6, 2025 | 36.85 | 37.03 | 36.17 | 36.38 | 35.62 | -3.01% | 605,638 |
| Mar 5, 2025 | 37.00 | 37.54 | 36.70 | 37.51 | 36.58 | 1.54% | 513,127 |
| Mar 4, 2025 | 36.72 | 37.25 | 36.36 | 36.94 | 36.02 | -0.16% | 855,541 |
| Mar 3, 2025 | 38.10 | 38.14 | 36.73 | 37.00 | 36.08 | -2.14% | 926,008 |
| Feb 28, 2025 | 37.36 | 37.82 | 37.13 | 37.81 | 36.87 | 1.04% | 874,413 |
| Feb 27, 2025 | 38.74 | 38.75 | 37.38 | 37.42 | 36.49 | -3.18% | 706,585 |
| Feb 26, 2025 | 38.76 | 38.93 | 38.41 | 38.65 | 37.43 | 0.29% | 616,472 |
| Feb 25, 2025 | 38.97 | 38.98 | 38.25 | 38.54 | 37.32 | -1.20% | 841,791 |
| Feb 24, 2025 | 39.66 | 39.66 | 38.98 | 39.01 | 37.78 | -1.14% | 970,165 |
| Feb 21, 2025 | 40.32 | 40.32 | 39.38 | 39.46 | 38.22 | -1.91% | 995,154 |
| Feb 20, 2025 | 40.35 | 40.37 | 39.86 | 40.23 | 38.96 | -0.96% | 563,424 |
| Feb 19, 2025 | 40.58 | 40.70 | 40.39 | 40.62 | 39.10 | 0.07% | 614,207 |
| Feb 18, 2025 | 40.64 | 40.64 | 40.34 | 40.59 | 39.07 | 0.25% | 833,723 |
| Feb 14, 2025 | 40.33 | 40.52 | 40.28 | 40.49 | 38.97 | 0.42% | 567,244 |
| Feb 13, 2025 | 40.00 | 40.32 | 39.95 | 40.32 | 38.81 | 0.45% | 462,939 |
| Feb 12, 2025 | 39.81 | 40.15 | 39.75 | 40.14 | 38.40 | -0.06% | 668,572 |
| Feb 11, 2025 | 40.00 | 40.22 | 39.99 | 40.17 | 38.42 | -0.11% | 405,331 |
| Feb 10, 2025 | 40.00 | 40.24 | 39.97 | 40.21 | 38.47 | 1.26% | 615,917 |
| Feb 7, 2025 | 40.15 | 40.31 | 39.65 | 39.71 | 37.99 | -1.07% | 537,063 |
| Feb 6, 2025 | 39.98 | 40.14 | 39.86 | 40.14 | 38.40 | -0.07% | 414,503 |
| Feb 5, 2025 | 39.88 | 40.17 | 39.73 | 40.17 | 38.21 | 0.32% | 890,475 |
| Feb 4, 2025 | 39.75 | 40.04 | 39.70 | 40.04 | 38.08 | 0.98% | 702,948 |
| Feb 3, 2025 | 39.20 | 39.68 | 39.09 | 39.65 | 37.71 | -0.58% | 793,370 |
| Jan 31, 2025 | 40.15 | 40.35 | 39.81 | 39.88 | 37.93 | - | 537,316 |
| Jan 30, 2025 | 39.80 | 39.99 | 39.50 | 39.88 | 37.93 | 0.18% | 540,597 |
| Jan 29, 2025 | 39.97 | 39.97 | 39.49 | 39.81 | 37.69 | -0.15% | 417,269 |
| Jan 28, 2025 | 39.64 | 39.89 | 39.33 | 39.87 | 37.74 | 0.96% | 620,739 |
| Jan 27, 2025 | 39.42 | 39.78 | 39.21 | 39.49 | 37.38 | -2.85% | 1,228,236 |
| Jan 24, 2025 | 40.96 | 40.96 | 40.58 | 40.65 | 38.48 | -0.66% | 533,536 |
| Jan 23, 2025 | 40.87 | 40.92 | 40.70 | 40.92 | 38.74 | -0.63% | 421,104 |
| Jan 22, 2025 | 40.96 | 41.19 | 40.93 | 41.18 | 38.75 | 1.45% | 582,097 |
| Jan 21, 2025 | 40.59 | 40.67 | 40.25 | 40.59 | 38.20 | 0.72% | 680,572 |
| Jan 17, 2025 | 40.41 | 40.43 | 40.10 | 40.30 | 37.92 | 1.59% | 422,988 |
| Jan 16, 2025 | 40.10 | 40.10 | 39.63 | 39.67 | 37.33 | -1.42% | 401,156 |