Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
27.99
-0.49 (-1.72%)
At close: Mar 20, 2026, 4:00 PM EDT
27.70
-0.29 (-1.04%)
Pre-market: Mar 23, 2026, 5:35 AM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 28.20 | 28.35 | 27.82 | 27.99 | 27.99 | -1.72% | 57,549 |
| Mar 19, 2026 | 28.30 | 28.52 | 28.14 | 28.48 | 28.48 | -0.52% | 701,851 |
| Mar 18, 2026 | 28.97 | 28.99 | 28.63 | 28.63 | 28.51 | -1.31% | 369,378 |
| Mar 17, 2026 | 28.93 | 29.09 | 28.93 | 29.01 | 28.88 | 0.55% | 406,383 |
| Mar 16, 2026 | 28.81 | 28.97 | 28.72 | 28.85 | 28.72 | 1.23% | 658,596 |
| Mar 13, 2026 | 28.76 | 28.90 | 28.43 | 28.50 | 28.38 | -0.45% | 603,951 |
| Mar 12, 2026 | 28.87 | 28.93 | 28.62 | 28.63 | 28.51 | -2.25% | 550,803 |
| Mar 11, 2026 | 29.34 | 29.48 | 29.16 | 29.29 | 28.98 | 0.03% | 453,889 |
| Mar 10, 2026 | 29.30 | 29.52 | 29.16 | 29.28 | 28.97 | - | 394,377 |
| Mar 9, 2026 | 28.89 | 29.38 | 28.74 | 29.28 | 28.97 | 0.45% | 684,498 |
| Mar 6, 2026 | 29.16 | 29.41 | 29.07 | 29.15 | 28.84 | -1.49% | 718,961 |
| Mar 5, 2026 | 29.50 | 29.74 | 29.26 | 29.59 | 29.27 | -0.90% | 480,770 |
| Mar 4, 2026 | 29.53 | 29.86 | 29.51 | 29.86 | 29.35 | 1.50% | 450,500 |
| Mar 3, 2026 | 29.14 | 29.47 | 28.96 | 29.42 | 28.91 | -0.94% | 689,869 |
| Mar 2, 2026 | 29.20 | 29.76 | 29.20 | 29.70 | 29.19 | 0.13% | 607,855 |
| Feb 27, 2026 | 29.42 | 29.67 | 29.36 | 29.66 | 29.15 | -0.10% | 749,884 |
| Feb 26, 2026 | 29.96 | 30.01 | 29.40 | 29.69 | 29.18 | -1.79% | 612,849 |
| Feb 25, 2026 | 29.95 | 30.23 | 29.94 | 30.23 | 29.49 | 1.55% | 443,668 |
| Feb 24, 2026 | 29.49 | 29.78 | 29.34 | 29.77 | 29.04 | 1.29% | 290,434 |
| Feb 23, 2026 | 29.62 | 29.72 | 29.29 | 29.39 | 28.67 | -1.31% | 451,726 |
| Feb 20, 2026 | 29.41 | 29.78 | 29.32 | 29.78 | 29.05 | 0.95% | 697,848 |
| Feb 19, 2026 | 29.45 | 29.58 | 29.37 | 29.50 | 28.78 | -1.27% | 313,862 |
| Feb 18, 2026 | 29.67 | 29.88 | 29.59 | 29.88 | 28.89 | 1.01% | 725,672 |
| Feb 17, 2026 | 29.40 | 29.71 | 29.23 | 29.58 | 28.60 | - | 616,208 |
| Feb 13, 2026 | 29.46 | 29.62 | 29.28 | 29.58 | 28.60 | 0.24% | 858,099 |
| Feb 12, 2026 | 30.22 | 30.22 | 29.46 | 29.51 | 28.53 | -2.25% | 455,542 |
| Feb 11, 2026 | 30.28 | 30.37 | 29.95 | 30.19 | 29.05 | 0.23% | 418,992 |
| Feb 10, 2026 | 30.29 | 30.35 | 30.10 | 30.12 | 28.99 | -0.10% | 419,045 |
| Feb 9, 2026 | 30.03 | 30.26 | 29.91 | 30.15 | 29.01 | 0.10% | 626,980 |
| Feb 6, 2026 | 29.75 | 30.16 | 29.70 | 30.12 | 28.99 | 1.72% | 986,819 |
| Feb 5, 2026 | 29.70 | 29.88 | 29.45 | 29.61 | 28.49 | -1.37% | 985,699 |
| Feb 4, 2026 | 30.40 | 30.44 | 29.79 | 30.02 | 28.82 | -1.64% | 1,243,721 |
| Feb 3, 2026 | 31.09 | 31.09 | 30.24 | 30.52 | 29.30 | -1.45% | 896,270 |
| Feb 2, 2026 | 30.60 | 30.98 | 30.58 | 30.97 | 29.73 | 0.72% | 637,680 |
| Jan 30, 2026 | 30.93 | 31.06 | 30.65 | 30.75 | 29.52 | -1.25% | 1,128,487 |
| Jan 29, 2026 | 31.23 | 31.28 | 30.58 | 31.14 | 29.89 | -0.73% | 554,307 |
| Jan 28, 2026 | 31.43 | 31.49 | 31.30 | 31.37 | 30.02 | 0.42% | 639,581 |
| Jan 27, 2026 | 31.15 | 31.24 | 31.08 | 31.24 | 29.90 | 0.87% | 431,288 |
| Jan 26, 2026 | 30.83 | 31.03 | 30.79 | 30.97 | 29.64 | 0.45% | 724,304 |
| Jan 23, 2026 | 30.69 | 30.83 | 30.63 | 30.83 | 29.50 | 0.29% | 793,805 |
| Jan 22, 2026 | 30.78 | 30.80 | 30.58 | 30.74 | 29.42 | 0.33% | 534,300 |
| Jan 21, 2026 | 30.35 | 30.68 | 30.29 | 30.64 | 29.15 | 1.16% | 950,169 |
| Jan 20, 2026 | 30.37 | 30.62 | 30.26 | 30.29 | 28.82 | -2.04% | 987,206 |
| Jan 16, 2026 | 31.12 | 31.14 | 30.81 | 30.92 | 29.42 | - | 1,036,921 |
| Jan 15, 2026 | 31.14 | 31.18 | 30.90 | 30.92 | 29.42 | -0.10% | 603,095 |
| Jan 14, 2026 | 31.01 | 31.08 | 30.68 | 30.95 | 29.33 | -0.86% | 775,727 |
| Jan 13, 2026 | 31.25 | 31.35 | 31.10 | 31.22 | 29.59 | -0.13% | 458,442 |
| Jan 12, 2026 | 31.01 | 31.32 | 30.99 | 31.26 | 29.63 | 0.13% | 767,552 |
| Jan 9, 2026 | 31.00 | 31.23 | 30.95 | 31.22 | 29.59 | 0.87% | 769,367 |
| Jan 8, 2026 | 31.10 | 31.10 | 30.82 | 30.95 | 29.33 | -1.12% | 1,078,991 |