Skip to main content
Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
34.20
-0.22 (-0.64%)
At close: Jun 18, 2025, 4:00 PM
34.10
-0.10 (-0.29%)
After-hours: Jun 18, 2025, 8:00 PM EDT

QDTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202534.2634.4034.1334.2034.20-0.64%294,630
Jun 17, 202534.6034.6934.3734.4234.22-0.86%315,858
Jun 16, 202534.4734.7534.4734.7234.511.37%445,079
Jun 13, 202534.2334.5434.1934.2534.05-1.18%496,729
Jun 12, 202534.5134.6634.4534.6634.45-0.14%354,824
Jun 11, 202534.9134.9534.5734.7134.36-0.26%419,121
Jun 10, 202534.5934.8234.4834.8034.450.78%435,897
Jun 9, 202534.5034.6234.4134.5334.180.15%345,572
Jun 6, 202534.4434.5834.3834.4834.131.03%390,686
Jun 5, 202534.5034.6233.9934.1333.79-1.30%306,301
Jun 4, 202534.4634.6334.3834.5834.020.41%295,870
Jun 3, 202534.2034.4534.1634.4433.890.73%310,783
Jun 2, 202533.8634.2133.8634.1933.640.65%562,233
May 30, 202533.9234.1033.5433.9733.42-0.15%578,850
May 29, 202534.3934.3933.8534.0233.47-0.26%352,520
May 28, 202534.2734.3934.0934.1133.35-0.41%328,316
May 27, 202533.9634.2533.8534.2533.492.15%472,991
May 23, 202533.3233.6433.2633.5332.78-0.77%408,487
May 22, 202533.7233.9933.6733.7933.04-0.09%275,572
May 21, 202533.9934.2933.7633.8232.90-1.23%439,841
May 20, 202534.3134.3134.0534.2433.31-0.29%301,196
May 19, 202534.0134.3933.9634.3433.41-0.43%552,622
May 16, 202534.4134.4934.1734.4933.550.58%328,149
May 15, 202534.1834.3234.0134.2933.36-0.32%329,174
May 14, 202534.2134.4034.1534.4033.290.76%465,196
May 13, 202533.8934.1533.8234.1433.041.28%574,872
May 12, 202533.6833.7533.3333.7132.623.98%692,857
May 9, 202532.5432.6332.3132.4231.370.03%360,712
May 8, 202532.4432.6532.1232.4131.360.12%285,812
May 7, 202532.2432.4731.9332.3731.030.56%396,186
May 6, 202532.0632.3231.9632.1930.86-0.74%273,868
May 5, 202532.3032.6632.2932.4331.09-0.46%490,245
May 2, 202532.4332.7132.3132.5831.231.65%415,724
May 1, 202532.2132.4232.0332.0530.720.19%331,149
Apr 30, 202531.5631.9931.2131.9930.46-0.25%362,439
Apr 29, 202531.7632.0831.6432.0730.530.98%284,896
Apr 28, 202531.8731.9731.4031.7630.24-0.25%386,742
Apr 25, 202531.4731.8531.3631.8430.321.37%324,932
Apr 24, 202531.0431.5031.0331.4129.910.80%234,761
Apr 23, 202531.3631.6431.0931.1629.442.43%380,683
Apr 22, 202529.9930.4229.9330.4228.742.79%306,886
Apr 21, 202529.9330.0729.2629.6027.96-2.49%482,186
Apr 17, 202530.4930.5730.1930.3528.680.23%328,845
Apr 16, 202530.7030.8229.8930.2828.61-3.47%329,177
Apr 15, 202531.3231.5731.2731.3729.440.26%296,463
Apr 14, 202531.7731.8530.9231.2929.360.68%426,780
Apr 11, 202530.4931.1930.1631.0829.172.10%347,700
Apr 10, 202530.9731.3329.5530.4428.57-5.32%536,525
Apr 9, 202530.4432.4330.4432.1529.995.24%775,153
Apr 8, 202532.1732.4330.0830.5528.50-1.45%438,574