Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)

BATS: QDTE · Real-Time Price · USD

42.55

+0.07 (0.16%)

At close: Nov 22, 2024, 4:00 PM

42.64

+0.09 (0.21%)

After-hours: Nov 22, 2024, 7:37 PM EST

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	42.48	42.59	42.32	42.55	42.55	0.16%	428,677
Nov 21, 2024	42.54	42.56	41.83	42.48	42.48	-0.02%	398,951
Nov 20, 2024	42.60	42.61	41.95	42.49	42.24	-0.14%	473,133
Nov 19, 2024	42.31	42.55	42.26	42.55	42.30	0.26%	450,826
Nov 18, 2024	42.32	42.48	42.18	42.44	42.19	0.52%	514,672
Nov 15, 2024	42.71	42.71	42.01	42.22	41.97	-2.18%	639,204
Nov 14, 2024	43.45	43.45	43.05	43.16	42.91	-1.19%	295,083
Nov 13, 2024	43.66	43.78	43.43	43.68	43.17	-	536,251
Nov 12, 2024	43.61	43.68	43.37	43.68	43.17	0.07%	398,602
Nov 11, 2024	43.71	43.74	43.38	43.65	43.14	-0.02%	598,927
Nov 8, 2024	43.54	43.70	43.49	43.66	43.15	0.18%	349,409
Nov 7, 2024	43.15	43.60	43.13	43.58	43.07	1.11%	398,651
Nov 6, 2024	42.55	43.19	42.55	43.10	42.34	2.62%	604,854
Nov 5, 2024	41.69	42.00	41.69	42.00	41.26	0.99%	305,243
Nov 4, 2024	41.58	41.73	41.41	41.59	40.86	-0.24%	543,050
Nov 1, 2024	41.51	41.69	41.48	41.69	40.95	0.77%	592,136
Oct 31, 2024	42.10	42.10	41.33	41.37	40.64	-2.82%	662,207
Oct 30, 2024	42.80	42.83	42.53	42.57	41.61	-0.58%	486,276
Oct 29, 2024	42.60	42.82	42.44	42.82	41.86	0.73%	316,958
Oct 28, 2024	42.72	42.76	42.51	42.51	41.55	0.02%	414,992
Oct 25, 2024	42.39	42.70	42.39	42.50	41.54	0.64%	481,022
Oct 24, 2024	42.20	42.25	41.97	42.23	41.28	0.33%	201,823
Oct 23, 2024	42.59	42.59	41.78	42.09	40.94	-1.41%	706,047
Oct 22, 2024	42.52	42.69	42.41	42.69	41.53	-0.07%	406,524
Oct 21, 2024	42.55	42.72	42.43	42.72	41.55	0.33%	450,938
Oct 18, 2024	42.50	42.65	42.40	42.58	41.42	0.59%	398,288
Oct 17, 2024	42.69	42.74	42.33	42.33	41.18	-0.66%	314,982
Oct 16, 2024	42.68	42.68	42.33	42.61	41.14	0.02%	415,685
Oct 15, 2024	43.13	43.18	42.41	42.60	41.13	-1.00%	533,198
Oct 14, 2024	42.81	43.11	42.77	43.03	41.54	0.82%	482,204
Oct 11, 2024	42.57	42.70	42.41	42.68	41.21	0.14%	367,967
Oct 10, 2024	42.48	42.67	42.33	42.62	41.15	-0.68%	250,808
Oct 9, 2024	42.72	42.92	42.60	42.91	41.17	0.54%	431,978
Oct 8, 2024	42.35	42.68	42.30	42.68	40.95	1.33%	245,101
Oct 7, 2024	42.40	42.50	42.07	42.12	40.41	-1.03%	408,603
Oct 4, 2024	42.50	42.60	42.15	42.56	40.83	1.09%	442,812
Oct 3, 2024	41.95	42.17	41.86	42.10	40.39	-0.36%	245,592
Oct 2, 2024	42.10	42.40	41.90	42.25	40.33	0.17%	660,702
Oct 1, 2024	42.71	42.72	41.86	42.18	40.26	-1.15%	509,697
Sep 30, 2024	42.44	42.75	42.36	42.67	40.73	0.31%	530,201
Sep 27, 2024	42.77	42.80	42.47	42.54	40.60	-0.47%	361,642
Sep 26, 2024	42.96	42.99	42.46	42.74	40.79	0.28%	430,050
Sep 25, 2024	42.52	42.63	42.48	42.62	40.44	0.31%	383,825
Sep 24, 2024	42.40	42.52	42.08	42.49	40.31	0.52%	300,500
Sep 23, 2024	42.19	42.28	42.12	42.27	40.10	0.36%	393,453
Sep 20, 2024	42.09	42.17	41.80	42.12	39.96	-0.09%	384,787
Sep 19, 2024	41.90	42.25	41.82	42.16	40.00	2.13%	421,078
Sep 18, 2024	41.49	41.80	41.21	41.28	38.98	-0.27%	573,009
Sep 17, 2024	41.48	41.71	41.20	41.39	39.09	0.29%	360,949
Sep 16, 2024	41.43	41.43	41.03	41.27	38.97	-0.58%	633,560
Sep 13, 2024	41.27	41.56	41.20	41.51	39.20	0.65%	398,069
Sep 12, 2024	40.97	41.36	40.73	41.24	38.95	-0.22%	422,859
Sep 11, 2024	40.98	41.47	40.22	41.33	38.61	1.22%	639,745
Sep 10, 2024	40.59	40.83	40.27	40.83	38.15	1.06%	357,812
Sep 9, 2024	40.28	40.47	40.00	40.40	37.75	1.25%	454,621
Sep 6, 2024	40.84	40.90	39.82	39.90	37.28	-2.42%	564,631
Sep 5, 2024	40.79	41.10	40.67	40.89	38.20	-0.90%	409,191
Sep 4, 2024	41.06	41.38	40.91	41.26	38.24	0.02%	518,808
Sep 3, 2024	42.23	42.39	41.09	41.25	38.23	-2.71%	840,988
Aug 30, 2024	42.19	42.43	41.95	42.40	39.30	1.29%	443,407
Aug 29, 2024	42.01	42.25	41.77	41.86	38.80	-0.81%	476,235
Aug 28, 2024	42.55	42.57	41.86	42.20	38.82	-0.80%	730,514
Aug 27, 2024	42.35	42.57	42.17	42.54	39.13	0.26%	676,384
Aug 26, 2024	42.81	42.87	42.28	42.43	39.03	-0.91%	839,465
Aug 23, 2024	42.64	42.82	42.35	42.82	39.39	1.40%	541,758
Aug 22, 2024	43.14	43.17	42.18	42.23	38.85	-2.76%	616,649
Aug 21, 2024	43.24	43.44	43.02	43.43	39.51	0.67%	785,341
Aug 20, 2024	43.12	43.24	42.93	43.14	39.24	-0.09%	477,990
Aug 19, 2024	43.03	43.20	42.82	43.18	39.28	0.61%	786,501
Aug 16, 2024	42.71	42.93	42.50	42.92	39.04	0.14%	312,049
Aug 15, 2024	42.53	42.88	42.47	42.86	38.99	0.82%	294,232
Aug 14, 2024	42.51	42.56	42.04	42.51	38.25	0.38%	434,616
Aug 13, 2024	41.87	42.35	41.85	42.35	38.10	2.17%	330,057
Aug 12, 2024	41.47	41.64	41.15	41.45	37.29	0.27%	263,519
Aug 9, 2024	40.95	41.40	40.82	41.34	37.19	0.73%	279,707
Aug 8, 2024	40.37	41.04	40.08	41.04	36.92	1.74%	131,966
Aug 7, 2024	41.39	41.55	40.31	40.34	35.84	-0.98%	314,981
Aug 6, 2024	40.51	41.10	40.19	40.74	36.20	1.60%	207,908
Aug 5, 2024	39.30	40.50	39.10	40.10	35.63	-3.37%	300,668
Aug 2, 2024	41.55	41.77	41.20	41.50	36.88	-1.91%	302,057
Aug 1, 2024	43.42	43.63	42.03	42.31	37.60	-3.42%	361,813
Jul 31, 2024	43.49	43.86	43.43	43.81	38.41	2.72%	325,124
Jul 30, 2024	43.35	43.39	42.37	42.65	37.39	-1.18%	166,000
Jul 29, 2024	43.27	43.40	42.98	43.16	37.84	0.54%	210,223
Jul 26, 2024	42.79	43.03	42.51	42.93	37.64	1.11%	180,294
Jul 25, 2024	42.90	43.07	42.17	42.46	37.23	-1.55%	185,271
Jul 24, 2024	44.08	44.08	43.08	43.13	37.50	-3.34%	346,042
Jul 23, 2024	44.60	44.80	44.56	44.62	38.80	-0.07%	158,581
Jul 22, 2024	44.45	44.66	44.23	44.65	38.82	1.32%	152,286
Jul 19, 2024	44.19	44.35	43.83	44.07	38.32	-0.25%	124,306
Jul 18, 2024	44.64	44.64	43.81	44.18	38.42	-1.27%	245,915
Jul 17, 2024	45.34	45.34	44.65	44.75	38.64	-2.34%	233,105
Jul 16, 2024	45.83	45.86	45.60	45.82	39.56	0.09%	223,227
Jul 15, 2024	45.74	45.94	45.66	45.78	39.53	0.50%	157,385
Jul 12, 2024	45.41	45.69	45.32	45.55	39.33	0.62%	151,824
Jul 11, 2024	46.29	46.31	45.13	45.27	39.09	-2.77%	223,513
Jul 10, 2024	46.38	46.57	46.26	46.56	39.90	0.84%	174,239
Jul 9, 2024	46.21	46.28	46.05	46.17	39.56	0.26%	143,379
Jul 8, 2024	46.04	46.05	45.90	46.05	39.46	0.24%	122,867
Jul 5, 2024	45.64	45.94	45.58	45.94	39.37	0.68%	117,794