Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
30.37
+0.08 (0.28%)
At close: Apr 17, 2025, 4:00 PM
30.54
+0.18 (0.58%)
After-hours: Apr 17, 2025, 4:12 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.49 | 30.57 | 30.19 | 30.35 | 30.35 | 0.23% | 327,022 |
| Apr 16, 2025 | 30.70 | 30.82 | 29.89 | 30.28 | 30.28 | -3.47% | 329,177 |
| Apr 15, 2025 | 31.32 | 31.57 | 31.27 | 31.37 | 31.16 | 0.26% | 296,463 |
| Apr 14, 2025 | 31.77 | 31.85 | 30.92 | 31.29 | 31.08 | 0.68% | 426,780 |
| Apr 11, 2025 | 30.49 | 31.19 | 30.16 | 31.08 | 30.87 | 2.10% | 347,700 |
| Apr 10, 2025 | 30.97 | 31.33 | 29.55 | 30.44 | 30.23 | -5.32% | 536,525 |
| Apr 9, 2025 | 30.44 | 32.43 | 30.44 | 32.15 | 31.74 | 5.24% | 775,153 |
| Apr 8, 2025 | 32.17 | 32.43 | 30.08 | 30.55 | 30.16 | -1.45% | 438,574 |
| Apr 7, 2025 | 29.83 | 31.24 | 29.50 | 31.00 | 30.61 | 0.23% | 928,969 |
| Apr 4, 2025 | 32.13 | 32.16 | 30.93 | 30.93 | 30.54 | -5.99% | 833,130 |
| Apr 3, 2025 | 33.35 | 33.68 | 32.89 | 32.90 | 32.48 | -6.32% | 720,551 |
| Apr 2, 2025 | 34.54 | 35.27 | 34.47 | 35.12 | 34.41 | 0.43% | 864,462 |
| Apr 1, 2025 | 34.66 | 35.02 | 34.47 | 34.97 | 34.27 | 0.84% | 253,031 |
| Mar 31, 2025 | 34.29 | 34.79 | 34.00 | 34.68 | 33.98 | -0.54% | 618,876 |
| Mar 28, 2025 | 35.66 | 35.66 | 34.82 | 34.87 | 34.17 | -2.54% | 504,985 |
| Mar 27, 2025 | 35.81 | 35.95 | 35.64 | 35.78 | 35.06 | -1.13% | 288,163 |
| Mar 26, 2025 | 36.77 | 36.79 | 36.03 | 36.19 | 35.23 | -1.74% | 432,909 |
| Mar 25, 2025 | 36.69 | 36.85 | 36.58 | 36.83 | 35.85 | 0.66% | 286,699 |
| Mar 24, 2025 | 36.28 | 36.65 | 36.26 | 36.59 | 35.62 | 2.15% | 490,509 |
| Mar 21, 2025 | 35.30 | 35.83 | 35.15 | 35.82 | 34.87 | 0.42% | 422,049 |
| Mar 20, 2025 | 35.37 | 35.79 | 35.33 | 35.67 | 34.72 | -0.86% | 262,301 |
| Mar 19, 2025 | 35.53 | 36.04 | 35.49 | 35.98 | 34.75 | 1.61% | 288,805 |
| Mar 18, 2025 | 35.81 | 35.81 | 35.26 | 35.41 | 34.20 | -1.69% | 540,331 |
| Mar 17, 2025 | 35.75 | 36.19 | 35.64 | 36.02 | 34.79 | 0.76% | 366,593 |
| Mar 14, 2025 | 35.17 | 35.76 | 35.17 | 35.75 | 34.53 | 2.70% | 391,354 |
| Mar 13, 2025 | 35.44 | 35.44 | 34.68 | 34.81 | 33.62 | -2.49% | 361,992 |
| Mar 12, 2025 | 35.81 | 35.90 | 35.32 | 35.70 | 34.25 | 1.33% | 314,520 |
| Mar 11, 2025 | 35.16 | 35.70 | 34.87 | 35.23 | 33.80 | -0.14% | 461,611 |
| Mar 10, 2025 | 36.01 | 36.05 | 34.94 | 35.28 | 33.85 | -3.63% | 1,577,746 |
| Mar 7, 2025 | 36.21 | 36.74 | 35.81 | 36.61 | 35.13 | 0.63% | 538,848 |
| Mar 6, 2025 | 36.85 | 37.03 | 36.17 | 36.38 | 34.91 | -3.01% | 605,638 |
| Mar 5, 2025 | 37.00 | 37.54 | 36.70 | 37.51 | 35.84 | 1.54% | 513,127 |
| Mar 4, 2025 | 36.72 | 37.25 | 36.36 | 36.94 | 35.30 | -0.16% | 855,541 |
| Mar 3, 2025 | 38.10 | 38.14 | 36.73 | 37.00 | 35.35 | -2.14% | 926,008 |
| Feb 28, 2025 | 37.36 | 37.82 | 37.13 | 37.81 | 36.13 | 1.04% | 874,413 |
| Feb 27, 2025 | 38.74 | 38.75 | 37.38 | 37.42 | 35.76 | -3.18% | 706,585 |
| Feb 26, 2025 | 38.76 | 38.93 | 38.41 | 38.65 | 36.68 | 0.29% | 616,472 |
| Feb 25, 2025 | 38.97 | 38.98 | 38.25 | 38.54 | 36.57 | -1.20% | 841,791 |
| Feb 24, 2025 | 39.66 | 39.66 | 38.98 | 39.01 | 37.02 | -1.14% | 970,165 |
| Feb 21, 2025 | 40.32 | 40.32 | 39.38 | 39.46 | 37.45 | -1.91% | 995,154 |
| Feb 20, 2025 | 40.35 | 40.37 | 39.86 | 40.23 | 38.18 | -0.96% | 563,424 |
| Feb 19, 2025 | 40.58 | 40.70 | 40.39 | 40.62 | 38.31 | 0.07% | 614,207 |
| Feb 18, 2025 | 40.64 | 40.64 | 40.34 | 40.59 | 38.28 | 0.25% | 833,723 |
| Feb 14, 2025 | 40.33 | 40.52 | 40.28 | 40.49 | 38.19 | 0.42% | 567,244 |
| Feb 13, 2025 | 40.00 | 40.32 | 39.95 | 40.32 | 38.03 | 0.45% | 462,939 |
| Feb 12, 2025 | 39.81 | 40.15 | 39.75 | 40.14 | 37.62 | -0.06% | 668,572 |
| Feb 11, 2025 | 40.00 | 40.22 | 39.99 | 40.17 | 37.65 | -0.11% | 405,331 |
| Feb 10, 2025 | 40.00 | 40.24 | 39.97 | 40.21 | 37.69 | 1.26% | 615,917 |
| Feb 7, 2025 | 40.15 | 40.31 | 39.65 | 39.71 | 37.22 | -1.07% | 537,063 |
| Feb 6, 2025 | 39.98 | 40.14 | 39.86 | 40.14 | 37.62 | -0.07% | 414,503 |