Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
33.97
-0.05 (-0.15%)
At close: May 30, 2025, 4:00 PM
33.85
-0.12 (-0.35%)
After-hours: May 30, 2025, 7:23 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 33.92 | 34.10 | 33.54 | 33.97 | 33.97 | -0.15% | 576,952 |
| May 29, 2025 | 34.39 | 34.39 | 33.85 | 34.02 | 34.02 | -0.26% | 352,520 |
| May 28, 2025 | 34.27 | 34.39 | 34.09 | 34.11 | 33.90 | -0.41% | 328,316 |
| May 27, 2025 | 33.96 | 34.25 | 33.85 | 34.25 | 34.04 | 2.15% | 472,991 |
| May 23, 2025 | 33.32 | 33.64 | 33.26 | 33.53 | 33.32 | -0.77% | 408,487 |
| May 22, 2025 | 33.72 | 33.99 | 33.67 | 33.79 | 33.58 | -0.09% | 275,572 |
| May 21, 2025 | 33.99 | 34.29 | 33.76 | 33.82 | 33.44 | -1.23% | 439,841 |
| May 20, 2025 | 34.31 | 34.31 | 34.05 | 34.24 | 33.85 | -0.29% | 301,196 |
| May 19, 2025 | 34.01 | 34.39 | 33.96 | 34.34 | 33.95 | -0.43% | 552,622 |
| May 16, 2025 | 34.41 | 34.49 | 34.17 | 34.49 | 34.10 | 0.58% | 328,149 |
| May 15, 2025 | 34.18 | 34.32 | 34.01 | 34.29 | 33.90 | -0.32% | 329,174 |
| May 14, 2025 | 34.21 | 34.40 | 34.15 | 34.40 | 33.83 | 0.76% | 465,196 |
| May 13, 2025 | 33.89 | 34.15 | 33.82 | 34.14 | 33.58 | 1.28% | 574,872 |
| May 12, 2025 | 33.68 | 33.75 | 33.33 | 33.71 | 33.16 | 3.98% | 692,857 |
| May 9, 2025 | 32.54 | 32.63 | 32.31 | 32.42 | 31.89 | 0.03% | 360,712 |
| May 8, 2025 | 32.44 | 32.65 | 32.12 | 32.41 | 31.88 | 0.12% | 285,812 |
| May 7, 2025 | 32.24 | 32.47 | 31.93 | 32.37 | 31.54 | 0.56% | 396,186 |
| May 6, 2025 | 32.06 | 32.32 | 31.96 | 32.19 | 31.36 | -0.74% | 273,868 |
| May 5, 2025 | 32.30 | 32.66 | 32.29 | 32.43 | 31.60 | -0.46% | 490,245 |
| May 2, 2025 | 32.43 | 32.71 | 32.31 | 32.58 | 31.74 | 1.65% | 415,724 |
| May 1, 2025 | 32.21 | 32.42 | 32.03 | 32.05 | 31.23 | 0.19% | 331,149 |
| Apr 30, 2025 | 31.56 | 31.99 | 31.21 | 31.99 | 30.96 | -0.25% | 362,439 |
| Apr 29, 2025 | 31.76 | 32.08 | 31.64 | 32.07 | 31.03 | 0.98% | 284,896 |
| Apr 28, 2025 | 31.87 | 31.97 | 31.40 | 31.76 | 30.73 | -0.25% | 386,742 |
| Apr 25, 2025 | 31.47 | 31.85 | 31.36 | 31.84 | 30.81 | 1.37% | 324,932 |
| Apr 24, 2025 | 31.04 | 31.50 | 31.03 | 31.41 | 30.40 | 0.80% | 234,761 |
| Apr 23, 2025 | 31.36 | 31.64 | 31.09 | 31.16 | 29.93 | 2.43% | 380,683 |
| Apr 22, 2025 | 29.99 | 30.42 | 29.93 | 30.42 | 29.21 | 2.79% | 306,886 |
| Apr 21, 2025 | 29.93 | 30.07 | 29.26 | 29.60 | 28.42 | -2.49% | 482,186 |
| Apr 17, 2025 | 30.49 | 30.57 | 30.19 | 30.35 | 29.15 | 0.23% | 328,845 |
| Apr 16, 2025 | 30.70 | 30.82 | 29.89 | 30.28 | 29.08 | -3.47% | 329,177 |
| Apr 15, 2025 | 31.32 | 31.57 | 31.27 | 31.37 | 29.92 | 0.26% | 296,463 |
| Apr 14, 2025 | 31.77 | 31.85 | 30.92 | 31.29 | 29.84 | 0.68% | 426,780 |
| Apr 11, 2025 | 30.49 | 31.19 | 30.16 | 31.08 | 29.64 | 2.10% | 347,700 |
| Apr 10, 2025 | 30.97 | 31.33 | 29.55 | 30.44 | 29.03 | -5.32% | 536,525 |
| Apr 9, 2025 | 30.44 | 32.43 | 30.44 | 32.15 | 30.48 | 5.24% | 775,153 |
| Apr 8, 2025 | 32.17 | 32.43 | 30.08 | 30.55 | 28.97 | -1.45% | 438,574 |
| Apr 7, 2025 | 29.83 | 31.24 | 29.50 | 31.00 | 29.39 | 0.23% | 928,969 |
| Apr 4, 2025 | 32.13 | 32.16 | 30.93 | 30.93 | 29.33 | -5.99% | 833,130 |
| Apr 3, 2025 | 33.35 | 33.68 | 32.89 | 32.90 | 31.20 | -6.32% | 720,551 |
| Apr 2, 2025 | 34.54 | 35.27 | 34.47 | 35.12 | 33.05 | 0.43% | 864,462 |
| Apr 1, 2025 | 34.66 | 35.02 | 34.47 | 34.97 | 32.91 | 0.84% | 253,031 |
| Mar 31, 2025 | 34.29 | 34.79 | 34.00 | 34.68 | 32.63 | -0.54% | 618,876 |
| Mar 28, 2025 | 35.66 | 35.66 | 34.82 | 34.87 | 32.81 | -2.54% | 504,985 |
| Mar 27, 2025 | 35.81 | 35.95 | 35.64 | 35.78 | 33.67 | -1.13% | 288,163 |
| Mar 26, 2025 | 36.77 | 36.79 | 36.03 | 36.19 | 33.83 | -1.74% | 432,909 |
| Mar 25, 2025 | 36.69 | 36.85 | 36.58 | 36.83 | 34.43 | 0.66% | 286,699 |
| Mar 24, 2025 | 36.28 | 36.65 | 36.26 | 36.59 | 34.21 | 2.15% | 490,509 |
| Mar 21, 2025 | 35.30 | 35.83 | 35.15 | 35.82 | 33.49 | 0.42% | 422,049 |
| Mar 20, 2025 | 35.37 | 35.79 | 35.33 | 35.67 | 33.35 | -0.86% | 262,301 |