Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
36.09
+0.26 (0.73%)
At close: Oct 31, 2025, 4:00 PM EDT
36.23
+0.14 (0.38%)
After-hours: Oct 31, 2025, 8:00 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.36 | 36.36 | 35.94 | 36.09 | 36.09 | 0.73% | 648,724 |
| Oct 30, 2025 | 36.17 | 36.17 | 35.83 | 35.83 | 35.83 | -2.10% | 573,795 |
| Oct 29, 2025 | 36.52 | 36.60 | 36.28 | 36.60 | 36.36 | 0.69% | 768,964 |
| Oct 28, 2025 | 36.18 | 36.36 | 36.18 | 36.35 | 36.11 | 0.78% | 854,753 |
| Oct 27, 2025 | 35.91 | 36.09 | 35.90 | 36.07 | 35.83 | 1.63% | 752,137 |
| Oct 24, 2025 | 35.40 | 35.57 | 35.37 | 35.49 | 35.26 | 1.05% | 777,654 |
| Oct 23, 2025 | 34.94 | 35.13 | 34.87 | 35.12 | 34.89 | 0.03% | 596,914 |
| Oct 22, 2025 | 35.42 | 35.45 | 34.80 | 35.11 | 34.69 | -0.93% | 828,336 |
| Oct 21, 2025 | 35.46 | 35.52 | 35.33 | 35.44 | 35.01 | -0.03% | 423,788 |
| Oct 20, 2025 | 35.14 | 35.48 | 35.14 | 35.45 | 35.02 | 1.40% | 599,167 |
| Oct 17, 2025 | 34.66 | 34.98 | 34.62 | 34.96 | 34.54 | 0.49% | 879,279 |
| Oct 16, 2025 | 35.05 | 35.23 | 34.56 | 34.79 | 34.37 | -0.94% | 834,369 |
| Oct 15, 2025 | 35.13 | 35.29 | 34.74 | 35.12 | 34.49 | 0.88% | 1,223,162 |
| Oct 14, 2025 | 34.72 | 34.84 | 34.41 | 34.82 | 34.19 | -0.87% | 1,730,537 |
| Oct 13, 2025 | 34.95 | 35.16 | 34.81 | 35.12 | 34.49 | 2.21% | 881,535 |
| Oct 10, 2025 | 35.62 | 35.72 | 34.32 | 34.36 | 33.75 | -3.40% | 3,825,634 |
| Oct 9, 2025 | 35.59 | 35.60 | 35.38 | 35.57 | 34.93 | -0.67% | 662,394 |
| Oct 8, 2025 | 35.65 | 35.82 | 35.64 | 35.81 | 34.97 | 0.67% | 849,365 |
| Oct 7, 2025 | 35.84 | 35.86 | 35.49 | 35.57 | 34.74 | -0.50% | 1,238,370 |
| Oct 6, 2025 | 35.73 | 35.83 | 35.64 | 35.75 | 34.91 | 0.80% | 661,535 |
| Oct 3, 2025 | 35.64 | 35.69 | 35.36 | 35.47 | 34.63 | -0.32% | 732,512 |
| Oct 2, 2025 | 35.67 | 35.67 | 35.41 | 35.58 | 34.74 | -0.17% | 932,334 |
| Oct 1, 2025 | 35.46 | 35.65 | 35.38 | 35.64 | 34.60 | 0.11% | 873,639 |
| Sep 30, 2025 | 35.59 | 35.64 | 35.46 | 35.60 | 34.56 | - | 558,847 |
| Sep 29, 2025 | 35.55 | 35.72 | 35.52 | 35.60 | 34.56 | 0.62% | 810,402 |
| Sep 26, 2025 | 35.27 | 35.40 | 35.10 | 35.38 | 34.35 | 0.50% | 874,555 |
| Sep 25, 2025 | 35.26 | 35.26 | 35.01 | 35.21 | 34.18 | -1.33% | 1,398,372 |
| Sep 24, 2025 | 35.87 | 35.87 | 35.52 | 35.68 | 34.44 | -0.25% | 796,245 |
| Sep 23, 2025 | 36.00 | 36.02 | 35.70 | 35.77 | 34.53 | -0.63% | 997,485 |
| Sep 22, 2025 | 35.79 | 36.02 | 35.79 | 36.00 | 34.75 | 0.32% | 1,213,772 |
| Sep 19, 2025 | 35.76 | 35.92 | 35.71 | 35.88 | 34.63 | 0.62% | 1,140,655 |
| Sep 18, 2025 | 35.61 | 35.75 | 35.51 | 35.66 | 34.42 | 0.37% | 1,389,940 |
| Sep 17, 2025 | 35.59 | 35.61 | 35.19 | 35.53 | 34.11 | -0.10% | 1,247,300 |
| Sep 16, 2025 | 35.67 | 35.67 | 35.53 | 35.57 | 34.14 | -0.03% | 1,050,508 |
| Sep 15, 2025 | 35.38 | 35.58 | 35.38 | 35.58 | 34.15 | 0.78% | 751,894 |
| Sep 12, 2025 | 35.19 | 35.31 | 35.16 | 35.30 | 33.88 | 0.43% | 1,038,364 |
| Sep 11, 2025 | 35.11 | 35.16 | 35.01 | 35.15 | 33.74 | 0.01% | 688,827 |
| Sep 10, 2025 | 35.30 | 35.31 | 35.01 | 35.15 | 33.54 | 0.13% | 900,115 |
| Sep 9, 2025 | 35.07 | 35.12 | 34.90 | 35.10 | 33.50 | 0.34% | 564,550 |
| Sep 8, 2025 | 34.97 | 35.10 | 34.92 | 34.98 | 33.39 | 0.53% | 1,137,149 |
| Sep 5, 2025 | 35.06 | 35.10 | 34.53 | 34.80 | 33.21 | 0.10% | 1,415,585 |
| Sep 4, 2025 | 34.58 | 34.76 | 34.49 | 34.76 | 33.18 | -0.17% | 1,847,814 |
| Sep 3, 2025 | 34.79 | 34.87 | 34.64 | 34.82 | 32.96 | 0.81% | 1,657,708 |
| Sep 2, 2025 | 34.27 | 34.55 | 34.15 | 34.54 | 32.70 | -0.72% | 1,593,985 |
| Aug 29, 2025 | 35.05 | 35.07 | 34.68 | 34.79 | 32.93 | -1.09% | 1,015,027 |
| Aug 28, 2025 | 34.99 | 35.23 | 34.86 | 35.18 | 33.30 | 0.10% | 869,818 |
| Aug 27, 2025 | 35.06 | 35.17 | 34.94 | 35.14 | 33.07 | 0.17% | 875,250 |
| Aug 26, 2025 | 34.92 | 35.08 | 34.83 | 35.08 | 33.02 | 0.44% | 869,329 |
| Aug 25, 2025 | 34.92 | 35.07 | 34.85 | 34.93 | 32.87 | -0.26% | 1,044,180 |
| Aug 22, 2025 | 34.64 | 35.06 | 34.57 | 35.02 | 32.96 | 1.35% | 2,587,056 |