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

BATS: QDTE · Real-Time Price · USD

Compare

33.77

+0.39 (1.17%)

At close: Nov 21, 2025, 4:00 PM EST

33.88

+0.11 (0.33%)

After-hours: Nov 21, 2025, 7:58 PM EST

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	33.47	33.91	33.15	33.77	33.77	1.17%	125,913
Nov 20, 2025	34.82	34.96	33.36	33.38	33.38	-2.94%	1,273,163
Nov 19, 2025	34.15	34.48	34.07	34.39	34.17	0.79%	1,363,662
Nov 18, 2025	34.28	34.39	33.83	34.12	33.90	-1.02%	1,739,759
Nov 17, 2025	34.60	35.00	34.24	34.47	34.24	-0.66%	905,578
Nov 14, 2025	34.20	34.70	34.04	34.70	34.47	0.06%	1,260,106
Nov 13, 2025	35.12	35.16	34.54	34.68	34.45	-2.53%	974,234
Nov 12, 2025	35.75	35.75	35.38	35.58	35.13	0.06%	641,854
Nov 11, 2025	35.49	35.60	35.32	35.56	35.11	-0.11%	351,960
Nov 10, 2025	35.40	35.63	35.30	35.60	35.15	2.15%	652,055
Nov 7, 2025	34.68	34.85	34.22	34.85	34.41	-0.17%	1,564,930
Nov 6, 2025	35.48	35.48	34.83	34.91	34.46	-2.35%	846,595
Nov 5, 2025	35.57	35.75	35.46	35.75	35.09	0.48%	908,344
Nov 4, 2025	35.80	36.00	35.53	35.58	34.92	-1.93%	1,153,941
Nov 3, 2025	36.40	36.45	36.16	36.28	35.61	0.53%	415,660
Oct 31, 2025	36.36	36.36	35.94	36.09	35.43	0.73%	650,939
Oct 30, 2025	36.17	36.17	35.83	35.83	35.17	-2.10%	573,795
Oct 29, 2025	36.52	36.60	36.28	36.60	35.69	0.69%	768,964
Oct 28, 2025	36.18	36.36	36.18	36.35	35.45	0.78%	854,753
Oct 27, 2025	35.91	36.09	35.90	36.07	35.18	1.63%	752,137
Oct 24, 2025	35.40	35.57	35.37	35.49	34.61	1.05%	777,654
Oct 23, 2025	34.94	35.13	34.87	35.12	34.25	0.03%	596,914
Oct 22, 2025	35.42	35.45	34.80	35.11	34.05	-0.93%	828,336
Oct 21, 2025	35.46	35.52	35.33	35.44	34.37	-0.03%	423,788
Oct 20, 2025	35.14	35.48	35.14	35.45	34.38	1.40%	599,167
Oct 17, 2025	34.66	34.98	34.62	34.96	33.90	0.49%	879,279
Oct 16, 2025	35.05	35.23	34.56	34.79	33.74	-0.94%	834,369
Oct 15, 2025	35.13	35.29	34.74	35.12	33.86	0.88%	1,223,162
Oct 14, 2025	34.72	34.84	34.41	34.82	33.57	-0.87%	1,730,537
Oct 13, 2025	34.95	35.16	34.81	35.12	33.86	2.21%	881,535
Oct 10, 2025	35.62	35.72	34.32	34.36	33.13	-3.40%	3,825,634
Oct 9, 2025	35.59	35.60	35.38	35.57	34.29	-0.67%	662,394
Oct 8, 2025	35.65	35.82	35.64	35.81	34.33	0.67%	849,365
Oct 7, 2025	35.84	35.86	35.49	35.57	34.10	-0.50%	1,238,370
Oct 6, 2025	35.73	35.83	35.64	35.75	34.27	0.80%	661,535
Oct 3, 2025	35.64	35.69	35.36	35.47	34.00	-0.32%	732,512
Oct 2, 2025	35.67	35.67	35.41	35.58	34.11	-0.17%	932,334
Oct 1, 2025	35.46	35.65	35.38	35.64	33.97	0.11%	873,639
Sep 30, 2025	35.59	35.64	35.46	35.60	33.93	-	558,847
Sep 29, 2025	35.55	35.72	35.52	35.60	33.93	0.62%	810,402
Sep 26, 2025	35.27	35.40	35.10	35.38	33.72	0.50%	874,555
Sep 25, 2025	35.26	35.26	35.01	35.21	33.55	-1.33%	1,398,372
Sep 24, 2025	35.87	35.87	35.52	35.68	33.81	-0.25%	796,245
Sep 23, 2025	36.00	36.02	35.70	35.77	33.90	-0.63%	997,485
Sep 22, 2025	35.79	36.02	35.79	36.00	34.11	0.32%	1,213,772
Sep 19, 2025	35.76	35.92	35.71	35.88	34.00	0.62%	1,140,655
Sep 18, 2025	35.61	35.75	35.51	35.66	33.79	0.37%	1,389,940
Sep 17, 2025	35.59	35.61	35.19	35.53	33.48	-0.10%	1,247,300
Sep 16, 2025	35.67	35.67	35.53	35.57	33.51	-0.03%	1,050,508
Sep 15, 2025	35.38	35.58	35.38	35.58	33.52	0.78%	751,894