Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
32.42
+0.01 (0.03%)
At close: May 9, 2025, 4:00 PM
32.42
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.54 | 32.63 | 32.31 | 32.42 | 32.42 | 0.03% | 359,431 |
| May 8, 2025 | 32.44 | 32.65 | 32.12 | 32.41 | 32.41 | 0.12% | 285,812 |
| May 7, 2025 | 32.24 | 32.47 | 31.93 | 32.37 | 32.07 | 0.56% | 396,186 |
| May 6, 2025 | 32.06 | 32.32 | 31.96 | 32.19 | 31.89 | -0.74% | 273,868 |
| May 5, 2025 | 32.30 | 32.66 | 32.29 | 32.43 | 32.13 | -0.46% | 490,245 |
| May 2, 2025 | 32.43 | 32.71 | 32.31 | 32.58 | 32.27 | 1.65% | 415,724 |
| May 1, 2025 | 32.21 | 32.42 | 32.03 | 32.05 | 31.75 | 0.19% | 331,149 |
| Apr 30, 2025 | 31.56 | 31.99 | 31.21 | 31.99 | 31.48 | -0.25% | 362,439 |
| Apr 29, 2025 | 31.76 | 32.08 | 31.64 | 32.07 | 31.55 | 0.98% | 284,896 |
| Apr 28, 2025 | 31.87 | 31.97 | 31.40 | 31.76 | 31.25 | -0.25% | 386,742 |
| Apr 25, 2025 | 31.47 | 31.85 | 31.36 | 31.84 | 31.33 | 1.37% | 324,932 |
| Apr 24, 2025 | 31.04 | 31.50 | 31.03 | 31.41 | 30.90 | 0.80% | 234,761 |
| Apr 23, 2025 | 31.36 | 31.64 | 31.09 | 31.16 | 30.43 | 2.43% | 380,683 |
| Apr 22, 2025 | 29.99 | 30.42 | 29.93 | 30.42 | 29.70 | 2.79% | 306,886 |
| Apr 21, 2025 | 29.93 | 30.07 | 29.26 | 29.60 | 28.90 | -2.49% | 482,186 |
| Apr 17, 2025 | 30.49 | 30.57 | 30.19 | 30.35 | 29.64 | 0.23% | 328,845 |
| Apr 16, 2025 | 30.70 | 30.82 | 29.89 | 30.28 | 29.57 | -3.47% | 329,177 |
| Apr 15, 2025 | 31.32 | 31.57 | 31.27 | 31.37 | 30.42 | 0.26% | 296,463 |
| Apr 14, 2025 | 31.77 | 31.85 | 30.92 | 31.29 | 30.34 | 0.68% | 426,780 |
| Apr 11, 2025 | 30.49 | 31.19 | 30.16 | 31.08 | 30.14 | 2.10% | 347,700 |
| Apr 10, 2025 | 30.97 | 31.33 | 29.55 | 30.44 | 29.52 | -5.32% | 536,525 |
| Apr 9, 2025 | 30.44 | 32.43 | 30.44 | 32.15 | 30.99 | 5.24% | 775,153 |
| Apr 8, 2025 | 32.17 | 32.43 | 30.08 | 30.55 | 29.45 | -1.45% | 438,574 |
| Apr 7, 2025 | 29.83 | 31.24 | 29.50 | 31.00 | 29.89 | 0.23% | 928,969 |
| Apr 4, 2025 | 32.13 | 32.16 | 30.93 | 30.93 | 29.82 | -5.99% | 833,130 |
| Apr 3, 2025 | 33.35 | 33.68 | 32.89 | 32.90 | 31.72 | -6.32% | 720,551 |
| Apr 2, 2025 | 34.54 | 35.27 | 34.47 | 35.12 | 33.60 | 0.43% | 864,462 |
| Apr 1, 2025 | 34.66 | 35.02 | 34.47 | 34.97 | 33.46 | 0.84% | 253,031 |
| Mar 31, 2025 | 34.29 | 34.79 | 34.00 | 34.68 | 33.18 | -0.54% | 618,876 |
| Mar 28, 2025 | 35.66 | 35.66 | 34.82 | 34.87 | 33.36 | -2.54% | 504,985 |
| Mar 27, 2025 | 35.81 | 35.95 | 35.64 | 35.78 | 34.23 | -1.13% | 288,163 |
| Mar 26, 2025 | 36.77 | 36.79 | 36.03 | 36.19 | 34.40 | -1.74% | 432,909 |
| Mar 25, 2025 | 36.69 | 36.85 | 36.58 | 36.83 | 35.01 | 0.66% | 286,699 |
| Mar 24, 2025 | 36.28 | 36.65 | 36.26 | 36.59 | 34.78 | 2.15% | 490,509 |
| Mar 21, 2025 | 35.30 | 35.83 | 35.15 | 35.82 | 34.05 | 0.42% | 422,049 |
| Mar 20, 2025 | 35.37 | 35.79 | 35.33 | 35.67 | 33.90 | -0.86% | 262,301 |
| Mar 19, 2025 | 35.53 | 36.04 | 35.49 | 35.98 | 33.94 | 1.61% | 288,805 |
| Mar 18, 2025 | 35.81 | 35.81 | 35.26 | 35.41 | 33.40 | -1.69% | 540,331 |
| Mar 17, 2025 | 35.75 | 36.19 | 35.64 | 36.02 | 33.97 | 0.76% | 366,593 |
| Mar 14, 2025 | 35.17 | 35.76 | 35.17 | 35.75 | 33.72 | 2.70% | 391,354 |
| Mar 13, 2025 | 35.44 | 35.44 | 34.68 | 34.81 | 32.83 | -2.49% | 361,992 |
| Mar 12, 2025 | 35.81 | 35.90 | 35.32 | 35.70 | 33.45 | 1.33% | 314,520 |
| Mar 11, 2025 | 35.16 | 35.70 | 34.87 | 35.23 | 33.01 | -0.14% | 461,611 |
| Mar 10, 2025 | 36.01 | 36.05 | 34.94 | 35.28 | 33.05 | -3.63% | 1,577,746 |
| Mar 7, 2025 | 36.21 | 36.74 | 35.81 | 36.61 | 34.30 | 0.63% | 538,848 |
| Mar 6, 2025 | 36.85 | 37.03 | 36.17 | 36.38 | 34.08 | -3.01% | 605,638 |
| Mar 5, 2025 | 37.00 | 37.54 | 36.70 | 37.51 | 35.00 | 1.54% | 513,127 |
| Mar 4, 2025 | 36.72 | 37.25 | 36.36 | 36.94 | 34.47 | -0.16% | 855,541 |
| Mar 3, 2025 | 38.10 | 38.14 | 36.73 | 37.00 | 34.52 | -2.14% | 926,008 |
| Feb 28, 2025 | 37.36 | 37.82 | 37.13 | 37.81 | 35.28 | 1.04% | 874,413 |