Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	31.14	31.15	30.82	30.84	30.84	-6.03%	1,425,185
Dec 30, 2025	32.85	32.91	32.79	32.82	32.82	-0.09%	1,155,023
Dec 29, 2025	32.79	32.89	32.73	32.85	32.85	-0.27%	1,298,921
Dec 26, 2025	32.98	33.03	32.91	32.94	32.94	-0.06%	1,318,189
Dec 24, 2025	32.95	32.96	32.79	32.96	32.96	-5.23%	1,198,968
Dec 23, 2025	34.58	34.78	34.53	34.78	32.86	0.55%	1,521,573
Dec 22, 2025	34.66	34.69	34.50	34.59	32.69	0.61%	461,687
Dec 19, 2025	34.07	34.43	34.07	34.38	32.49	1.39%	544,451
Dec 18, 2025	33.92	34.09	33.78	33.91	32.04	0.86%	555,672
Dec 17, 2025	34.37	34.37	33.61	33.62	31.58	-1.87%	782,910
Dec 16, 2025	34.07	34.32	33.96	34.26	32.18	0.32%	733,644
Dec 15, 2025	34.57	34.60	34.09	34.15	32.08	-0.58%	591,804
Dec 12, 2025	34.84	34.87	34.19	34.35	32.26	-1.86%	1,069,283
Dec 11, 2025	34.90	35.00	34.53	35.00	32.87	-0.85%	677,375
Dec 10, 2025	35.11	35.30	34.95	35.30	32.97	0.48%	961,244
Dec 9, 2025	35.05	35.14	34.95	35.13	32.81	0.14%	1,049,309
Dec 8, 2025	35.21	35.29	34.94	35.08	32.76	-0.14%	794,596
Dec 5, 2025	35.05	35.24	35.00	35.13	32.81	0.52%	788,330
Dec 4, 2025	35.10	35.10	34.75	34.95	32.64	-1.13%	901,777
Dec 3, 2025	35.19	35.35	35.02	35.35	32.65	0.31%	778,127
Dec 2, 2025	35.11	35.30	34.99	35.24	32.55	0.83%	587,675
Dec 1, 2025	34.78	34.97	34.65	34.95	32.28	-0.23%	744,530
Nov 28, 2025	34.87	35.03	34.83	35.03	32.36	0.78%	400,226
Nov 26, 2025	34.59	34.76	34.51	34.76	32.11	0.29%	577,003
Nov 25, 2025	34.44	34.66	34.06	34.66	31.80	0.46%	1,033,110
Nov 24, 2025	34.06	34.52	34.06	34.50	31.65	2.16%	558,547
Nov 21, 2025	33.49	33.91	33.23	33.77	30.98	1.17%	1,583,109
Nov 20, 2025	34.82	34.96	33.36	33.38	30.63	-2.94%	1,273,163
Nov 19, 2025	34.15	34.48	34.07	34.39	31.35	0.79%	1,363,662
Nov 18, 2025	34.28	34.39	33.83	34.12	31.10	-1.02%	1,739,759
Nov 17, 2025	34.60	35.00	34.24	34.47	31.42	-0.66%	905,578
Nov 14, 2025	34.20	34.70	34.04	34.70	31.63	0.06%	1,260,106
Nov 13, 2025	35.12	35.16	34.54	34.68	31.61	-2.53%	974,234
Nov 12, 2025	35.75	35.75	35.38	35.58	32.23	0.06%	641,854
Nov 11, 2025	35.49	35.60	35.32	35.56	32.21	-0.11%	351,960
Nov 10, 2025	35.40	35.63	35.30	35.60	32.25	2.15%	652,055
Nov 7, 2025	34.68	34.85	34.22	34.85	31.57	-0.17%	1,564,930
Nov 6, 2025	35.48	35.48	34.83	34.91	31.62	-2.35%	846,595
Nov 5, 2025	35.57	35.75	35.46	35.75	32.20	0.48%	908,344
Nov 4, 2025	35.80	36.00	35.53	35.58	32.04	-1.93%	1,153,941
Nov 3, 2025	36.40	36.45	36.16	36.28	32.67	0.53%	415,660
Oct 31, 2025	36.36	36.36	35.94	36.09	32.50	0.73%	650,939
Oct 30, 2025	36.17	36.17	35.83	35.83	32.27	-2.10%	573,795
Oct 29, 2025	36.52	36.60	36.28	36.60	32.75	0.69%	768,964
Oct 28, 2025	36.18	36.36	36.18	36.35	32.52	0.78%	854,753
Oct 27, 2025	35.91	36.09	35.90	36.07	32.27	1.63%	752,137
Oct 24, 2025	35.40	35.57	35.37	35.49	31.76	1.05%	777,654
Oct 23, 2025	34.94	35.13	34.87	35.12	31.42	0.03%	596,914
Oct 22, 2025	35.42	35.45	34.80	35.11	31.24	-0.93%	828,336
Oct 21, 2025	35.46	35.52	35.33	35.44	31.53	-0.03%	423,788

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.