Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
35.02
+0.47 (1.35%)
At close: Aug 22, 2025, 4:00 PM
35.02
+0.01 (0.01%)
After-hours: Aug 22, 2025, 8:00 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.64 | 35.06 | 34.57 | 35.02 | 35.02 | 1.35% | 2,584,480 |
| Aug 21, 2025 | 34.56 | 34.62 | 34.41 | 34.55 | 34.55 | -0.97% | 1,358,326 |
| Aug 20, 2025 | 35.00 | 35.04 | 34.45 | 34.89 | 34.65 | -0.46% | 1,777,743 |
| Aug 19, 2025 | 35.48 | 35.48 | 34.99 | 35.05 | 34.81 | -1.27% | 943,138 |
| Aug 18, 2025 | 35.44 | 35.53 | 35.40 | 35.50 | 35.26 | 0.08% | 1,030,958 |
| Aug 15, 2025 | 35.64 | 35.64 | 35.36 | 35.47 | 35.23 | -0.44% | 1,072,507 |
| Aug 14, 2025 | 35.48 | 35.66 | 35.46 | 35.63 | 35.38 | -0.57% | 494,253 |
| Aug 13, 2025 | 35.98 | 35.99 | 35.74 | 35.83 | 35.35 | 0.11% | 1,189,403 |
| Aug 12, 2025 | 35.61 | 35.80 | 35.47 | 35.79 | 35.31 | 0.99% | 879,867 |
| Aug 11, 2025 | 35.50 | 35.64 | 35.38 | 35.44 | 34.97 | -0.21% | 1,216,377 |
| Aug 8, 2025 | 35.29 | 35.52 | 35.26 | 35.52 | 35.04 | 0.87% | 761,150 |
| Aug 7, 2025 | 35.34 | 35.42 | 34.95 | 35.21 | 34.74 | -0.28% | 1,181,492 |
| Aug 6, 2025 | 35.10 | 35.32 | 35.05 | 35.31 | 34.61 | 0.81% | 973,866 |
| Aug 5, 2025 | 35.31 | 35.38 | 35.00 | 35.03 | 34.33 | -0.62% | 1,581,038 |
| Aug 4, 2025 | 34.95 | 35.26 | 34.95 | 35.25 | 34.54 | 1.79% | 1,300,390 |
| Aug 1, 2025 | 34.92 | 34.95 | 34.49 | 34.63 | 33.93 | -1.98% | 1,675,676 |
| Jul 31, 2025 | 35.89 | 35.91 | 35.24 | 35.33 | 34.62 | -1.08% | 707,008 |
| Jul 30, 2025 | 35.66 | 35.75 | 35.52 | 35.71 | 34.76 | 0.31% | 1,022,888 |
| Jul 29, 2025 | 35.81 | 35.88 | 35.55 | 35.60 | 34.66 | -0.08% | 794,917 |
| Jul 28, 2025 | 35.58 | 35.65 | 35.54 | 35.63 | 34.69 | 0.39% | 852,988 |
| Jul 25, 2025 | 35.40 | 35.49 | 35.34 | 35.49 | 34.55 | 0.30% | 637,575 |
| Jul 24, 2025 | 35.38 | 35.43 | 35.26 | 35.39 | 34.45 | -0.35% | 625,893 |
| Jul 23, 2025 | 35.49 | 35.51 | 35.33 | 35.51 | 34.34 | 0.31% | 617,966 |
| Jul 22, 2025 | 35.58 | 35.59 | 35.23 | 35.40 | 34.23 | -0.50% | 666,157 |
| Jul 21, 2025 | 35.44 | 35.65 | 35.39 | 35.58 | 34.40 | 0.61% | 1,166,493 |
| Jul 18, 2025 | 35.44 | 35.48 | 35.29 | 35.36 | 34.19 | -0.03% | 1,006,584 |
| Jul 17, 2025 | 35.24 | 35.39 | 35.22 | 35.37 | 34.20 | -0.25% | 444,274 |
| Jul 16, 2025 | 35.44 | 35.48 | 35.10 | 35.46 | 34.06 | 0.24% | 1,077,359 |
| Jul 15, 2025 | 35.59 | 35.60 | 35.37 | 35.38 | 33.98 | 0.17% | 963,371 |
| Jul 14, 2025 | 35.16 | 35.32 | 35.06 | 35.32 | 33.92 | 0.33% | 2,141,568 |
| Jul 11, 2025 | 35.08 | 35.24 | 35.02 | 35.20 | 33.81 | -0.10% | 1,016,444 |
| Jul 10, 2025 | 35.34 | 35.35 | 35.06 | 35.24 | 33.84 | -0.80% | 637,806 |
| Jul 9, 2025 | 35.35 | 35.53 | 35.33 | 35.52 | 33.89 | 0.81% | 544,283 |
| Jul 8, 2025 | 35.30 | 35.32 | 35.15 | 35.24 | 33.62 | 0.16% | 483,710 |
| Jul 7, 2025 | 35.28 | 35.31 | 35.04 | 35.18 | 33.57 | -0.73% | 878,539 |
| Jul 3, 2025 | 35.29 | 35.45 | 35.28 | 35.44 | 33.81 | 0.87% | 582,672 |
| Jul 2, 2025 | 34.98 | 35.15 | 34.96 | 35.14 | 33.52 | -0.27% | 551,848 |
| Jul 1, 2025 | 35.41 | 35.43 | 35.08 | 35.23 | 33.40 | -0.76% | 791,312 |
| Jun 30, 2025 | 35.47 | 35.55 | 35.33 | 35.50 | 33.65 | 0.71% | 659,408 |
| Jun 27, 2025 | 35.14 | 35.30 | 35.03 | 35.25 | 33.41 | 0.43% | 670,552 |
| Jun 26, 2025 | 34.97 | 35.10 | 34.82 | 35.10 | 33.27 | 0.14% | 435,868 |
| Jun 25, 2025 | 35.05 | 35.15 | 34.94 | 35.05 | 32.99 | 0.33% | 565,810 |
| Jun 24, 2025 | 34.71 | 34.94 | 34.67 | 34.94 | 32.89 | 1.61% | 499,737 |
| Jun 23, 2025 | 34.09 | 34.44 | 33.92 | 34.38 | 32.36 | 1.03% | 1,145,726 |
| Jun 20, 2025 | 34.38 | 34.50 | 33.94 | 34.03 | 32.03 | -0.50% | 707,558 |
| Jun 18, 2025 | 34.26 | 34.40 | 34.13 | 34.20 | 32.19 | -0.64% | 298,009 |
| Jun 17, 2025 | 34.60 | 34.69 | 34.37 | 34.42 | 32.21 | -0.86% | 315,858 |
| Jun 16, 2025 | 34.47 | 34.75 | 34.47 | 34.72 | 32.49 | 1.37% | 445,079 |
| Jun 13, 2025 | 34.23 | 34.54 | 34.19 | 34.25 | 32.05 | -1.18% | 496,729 |
| Jun 12, 2025 | 34.51 | 34.66 | 34.45 | 34.66 | 32.43 | -0.14% | 354,824 |