Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
29.70
+0.04 (0.13%)
At close: Mar 2, 2026, 4:00 PM EST
29.62
-0.08 (-0.28%)
After-hours: Mar 2, 2026, 8:00 PM EST
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 29.23 | 29.76 | 29.20 | 29.70 | 29.70 | 0.13% | 78,483 |
| Feb 27, 2026 | 29.65 | 29.67 | 29.35 | 29.66 | 29.66 | -0.10% | 72,770 |
| Feb 26, 2026 | 29.96 | 30.01 | 29.40 | 29.69 | 29.69 | -1.79% | 612,157 |
| Feb 25, 2026 | 29.95 | 30.23 | 29.94 | 30.23 | 30.01 | 1.55% | 443,668 |
| Feb 24, 2026 | 29.49 | 29.78 | 29.34 | 29.77 | 29.55 | 1.29% | 290,434 |
| Feb 23, 2026 | 29.62 | 29.72 | 29.29 | 29.39 | 29.17 | -1.31% | 451,726 |
| Feb 20, 2026 | 29.41 | 29.78 | 29.32 | 29.78 | 29.56 | 0.95% | 697,848 |
| Feb 19, 2026 | 29.45 | 29.58 | 29.37 | 29.50 | 29.28 | -1.27% | 313,862 |
| Feb 18, 2026 | 29.67 | 29.88 | 29.59 | 29.88 | 29.39 | 1.01% | 725,672 |
| Feb 17, 2026 | 29.40 | 29.71 | 29.23 | 29.58 | 29.10 | - | 616,208 |
| Feb 13, 2026 | 29.46 | 29.62 | 29.28 | 29.58 | 29.10 | 0.24% | 858,099 |
| Feb 12, 2026 | 30.22 | 30.22 | 29.46 | 29.51 | 29.03 | -2.25% | 455,542 |
| Feb 11, 2026 | 30.28 | 30.37 | 29.95 | 30.19 | 29.56 | 0.23% | 418,992 |
| Feb 10, 2026 | 30.29 | 30.35 | 30.10 | 30.12 | 29.49 | -0.10% | 419,045 |
| Feb 9, 2026 | 30.03 | 30.26 | 29.91 | 30.15 | 29.52 | 0.10% | 626,980 |
| Feb 6, 2026 | 29.75 | 30.16 | 29.70 | 30.12 | 29.49 | 1.72% | 986,819 |
| Feb 5, 2026 | 29.70 | 29.88 | 29.45 | 29.61 | 28.99 | -1.37% | 985,699 |
| Feb 4, 2026 | 30.40 | 30.44 | 29.79 | 30.02 | 29.32 | -1.64% | 1,243,721 |
| Feb 3, 2026 | 31.09 | 31.09 | 30.24 | 30.52 | 29.81 | -1.45% | 896,270 |
| Feb 2, 2026 | 30.60 | 30.98 | 30.58 | 30.97 | 30.25 | 0.72% | 637,680 |
| Jan 30, 2026 | 30.93 | 31.06 | 30.65 | 30.75 | 30.04 | -1.25% | 1,128,487 |
| Jan 29, 2026 | 31.23 | 31.28 | 30.58 | 31.14 | 30.42 | -0.73% | 554,307 |
| Jan 28, 2026 | 31.43 | 31.49 | 31.30 | 31.37 | 30.54 | 0.42% | 639,581 |
| Jan 27, 2026 | 31.15 | 31.24 | 31.08 | 31.24 | 30.42 | 0.87% | 431,288 |
| Jan 26, 2026 | 30.83 | 31.03 | 30.79 | 30.97 | 30.16 | 0.45% | 724,304 |
| Jan 23, 2026 | 30.69 | 30.83 | 30.63 | 30.83 | 30.02 | 0.29% | 793,805 |
| Jan 22, 2026 | 30.78 | 30.80 | 30.58 | 30.74 | 29.93 | 0.33% | 534,300 |
| Jan 21, 2026 | 30.35 | 30.68 | 30.29 | 30.64 | 29.66 | 1.16% | 950,169 |
| Jan 20, 2026 | 30.37 | 30.62 | 30.26 | 30.29 | 29.32 | -2.04% | 987,206 |
| Jan 16, 2026 | 31.12 | 31.14 | 30.81 | 30.92 | 29.93 | - | 1,036,921 |
| Jan 15, 2026 | 31.14 | 31.18 | 30.90 | 30.92 | 29.93 | -0.10% | 603,095 |
| Jan 14, 2026 | 31.01 | 31.08 | 30.68 | 30.95 | 29.85 | -0.86% | 775,727 |
| Jan 13, 2026 | 31.25 | 31.35 | 31.10 | 31.22 | 30.11 | -0.13% | 458,442 |
| Jan 12, 2026 | 31.01 | 31.32 | 30.99 | 31.26 | 30.15 | 0.13% | 767,552 |
| Jan 9, 2026 | 31.00 | 31.23 | 30.95 | 31.22 | 30.11 | 0.87% | 769,367 |
| Jan 8, 2026 | 31.10 | 31.10 | 30.82 | 30.95 | 29.85 | -1.12% | 1,078,991 |
| Jan 7, 2026 | 31.26 | 31.36 | 31.19 | 31.30 | 30.03 | 0.13% | 917,379 |
| Jan 6, 2026 | 31.13 | 31.26 | 31.08 | 31.26 | 29.99 | 0.74% | 782,121 |
| Jan 5, 2026 | 31.05 | 31.12 | 30.97 | 31.03 | 29.77 | 0.91% | 932,481 |
| Jan 2, 2026 | 31.13 | 31.23 | 30.63 | 30.75 | 29.50 | -0.29% | 1,727,287 |
| Dec 31, 2025 | 31.14 | 31.15 | 30.82 | 30.84 | 29.59 | -6.03% | 1,426,682 |
| Dec 30, 2025 | 32.85 | 32.91 | 32.79 | 32.82 | 29.84 | -0.09% | 1,155,023 |
| Dec 29, 2025 | 32.79 | 32.89 | 32.73 | 32.85 | 29.87 | -0.27% | 1,298,921 |
| Dec 26, 2025 | 32.98 | 33.03 | 32.91 | 32.94 | 29.95 | -0.06% | 1,318,189 |
| Dec 24, 2025 | 32.95 | 32.96 | 32.79 | 32.96 | 29.97 | -5.23% | 1,198,968 |
| Dec 23, 2025 | 34.58 | 34.78 | 34.53 | 34.78 | 29.88 | 0.55% | 1,521,573 |
| Dec 22, 2025 | 34.66 | 34.69 | 34.50 | 34.59 | 29.72 | 0.61% | 461,687 |
| Dec 19, 2025 | 34.07 | 34.43 | 34.07 | 34.38 | 29.54 | 1.39% | 544,451 |
| Dec 18, 2025 | 33.92 | 34.09 | 33.78 | 33.91 | 29.13 | 0.86% | 555,672 |
| Dec 17, 2025 | 34.37 | 34.37 | 33.61 | 33.62 | 28.71 | -1.87% | 782,910 |