Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
34.63
-0.70 (-2.00%)
At close: Aug 1, 2025, 4:00 PM
34.92
+0.29 (0.84%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.92 | 34.95 | 34.49 | 34.63 | 34.63 | -1.98% | 1,671,842 |
| Jul 31, 2025 | 35.89 | 35.91 | 35.24 | 35.33 | 35.33 | -1.08% | 707,008 |
| Jul 30, 2025 | 35.66 | 35.75 | 35.52 | 35.71 | 35.47 | 0.31% | 1,022,888 |
| Jul 29, 2025 | 35.81 | 35.88 | 35.55 | 35.60 | 35.36 | -0.08% | 794,917 |
| Jul 28, 2025 | 35.58 | 35.65 | 35.54 | 35.63 | 35.39 | 0.39% | 852,988 |
| Jul 25, 2025 | 35.40 | 35.49 | 35.34 | 35.49 | 35.25 | 0.30% | 637,575 |
| Jul 24, 2025 | 35.38 | 35.43 | 35.26 | 35.39 | 35.15 | -0.35% | 625,893 |
| Jul 23, 2025 | 35.49 | 35.51 | 35.33 | 35.51 | 35.04 | 0.31% | 617,966 |
| Jul 22, 2025 | 35.58 | 35.59 | 35.23 | 35.40 | 34.93 | -0.50% | 666,157 |
| Jul 21, 2025 | 35.44 | 35.65 | 35.39 | 35.58 | 35.11 | 0.61% | 1,166,493 |
| Jul 18, 2025 | 35.44 | 35.48 | 35.29 | 35.36 | 34.89 | -0.03% | 1,006,584 |
| Jul 17, 2025 | 35.24 | 35.39 | 35.22 | 35.37 | 34.90 | -0.25% | 444,274 |
| Jul 16, 2025 | 35.44 | 35.48 | 35.10 | 35.46 | 34.75 | 0.24% | 1,077,359 |
| Jul 15, 2025 | 35.59 | 35.60 | 35.37 | 35.38 | 34.67 | 0.17% | 963,371 |
| Jul 14, 2025 | 35.16 | 35.32 | 35.06 | 35.32 | 34.61 | 0.33% | 2,141,568 |
| Jul 11, 2025 | 35.08 | 35.24 | 35.02 | 35.20 | 34.50 | -0.10% | 1,016,444 |
| Jul 10, 2025 | 35.34 | 35.35 | 35.06 | 35.24 | 34.53 | -0.80% | 637,806 |
| Jul 9, 2025 | 35.35 | 35.53 | 35.33 | 35.52 | 34.58 | 0.81% | 544,283 |
| Jul 8, 2025 | 35.30 | 35.32 | 35.15 | 35.24 | 34.30 | 0.16% | 483,710 |
| Jul 7, 2025 | 35.28 | 35.31 | 35.04 | 35.18 | 34.25 | -0.73% | 878,539 |
| Jul 3, 2025 | 35.29 | 35.45 | 35.28 | 35.44 | 34.50 | 0.87% | 582,672 |
| Jul 2, 2025 | 34.98 | 35.15 | 34.96 | 35.14 | 34.21 | -0.27% | 551,848 |
| Jul 1, 2025 | 35.41 | 35.43 | 35.08 | 35.23 | 34.08 | -0.76% | 791,312 |
| Jun 30, 2025 | 35.47 | 35.55 | 35.33 | 35.50 | 34.34 | 0.71% | 659,408 |
| Jun 27, 2025 | 35.14 | 35.30 | 35.03 | 35.25 | 34.10 | 0.43% | 670,552 |
| Jun 26, 2025 | 34.97 | 35.10 | 34.82 | 35.10 | 33.95 | 0.14% | 435,868 |
| Jun 25, 2025 | 35.05 | 35.15 | 34.94 | 35.05 | 33.67 | 0.33% | 565,810 |
| Jun 24, 2025 | 34.71 | 34.94 | 34.67 | 34.94 | 33.56 | 1.61% | 499,737 |
| Jun 23, 2025 | 34.09 | 34.44 | 33.92 | 34.38 | 33.02 | 1.03% | 1,145,726 |
| Jun 20, 2025 | 34.38 | 34.50 | 33.94 | 34.03 | 32.69 | -0.50% | 707,558 |
| Jun 18, 2025 | 34.26 | 34.40 | 34.13 | 34.20 | 32.85 | -0.64% | 298,009 |
| Jun 17, 2025 | 34.60 | 34.69 | 34.37 | 34.42 | 32.86 | -0.86% | 315,858 |
| Jun 16, 2025 | 34.47 | 34.75 | 34.47 | 34.72 | 33.15 | 1.37% | 445,079 |
| Jun 13, 2025 | 34.23 | 34.54 | 34.19 | 34.25 | 32.70 | -1.18% | 496,729 |
| Jun 12, 2025 | 34.51 | 34.66 | 34.45 | 34.66 | 33.09 | -0.14% | 354,824 |
| Jun 11, 2025 | 34.91 | 34.95 | 34.57 | 34.71 | 33.00 | -0.26% | 419,121 |
| Jun 10, 2025 | 34.59 | 34.82 | 34.48 | 34.80 | 33.09 | 0.78% | 435,897 |
| Jun 9, 2025 | 34.50 | 34.62 | 34.41 | 34.53 | 32.83 | 0.15% | 345,572 |
| Jun 6, 2025 | 34.44 | 34.58 | 34.38 | 34.48 | 32.78 | 1.03% | 390,686 |
| Jun 5, 2025 | 34.50 | 34.62 | 33.99 | 34.13 | 32.45 | -1.30% | 306,301 |
| Jun 4, 2025 | 34.46 | 34.63 | 34.38 | 34.58 | 32.68 | 0.41% | 295,870 |
| Jun 3, 2025 | 34.20 | 34.45 | 34.16 | 34.44 | 32.55 | 0.73% | 310,783 |
| Jun 2, 2025 | 33.86 | 34.21 | 33.86 | 34.19 | 32.31 | 0.65% | 562,233 |
| May 30, 2025 | 33.92 | 34.10 | 33.54 | 33.97 | 32.10 | -0.15% | 578,850 |
| May 29, 2025 | 34.39 | 34.39 | 33.85 | 34.02 | 32.15 | -0.26% | 352,520 |
| May 28, 2025 | 34.27 | 34.39 | 34.09 | 34.11 | 32.03 | -0.41% | 328,316 |
| May 27, 2025 | 33.96 | 34.25 | 33.85 | 34.25 | 32.16 | 2.15% | 472,991 |
| May 23, 2025 | 33.32 | 33.64 | 33.26 | 33.53 | 31.49 | -0.77% | 408,487 |
| May 22, 2025 | 33.72 | 33.99 | 33.67 | 33.79 | 31.73 | -0.09% | 275,572 |
| May 21, 2025 | 33.99 | 34.29 | 33.76 | 33.82 | 31.60 | -1.23% | 439,841 |