Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
35.54
-0.27 (-0.75%)
Oct 9, 2025, 3:42 PM EDT - Market open
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 35.59 | 35.60 | 35.38 | 35.46 | - | -0.98% | 566,509 |
| Oct 8, 2025 | 35.65 | 35.82 | 35.64 | 35.81 | 35.81 | 0.67% | 849,365 |
| Oct 7, 2025 | 35.84 | 35.86 | 35.49 | 35.57 | 35.57 | -0.50% | 1,238,370 |
| Oct 6, 2025 | 35.73 | 35.83 | 35.64 | 35.75 | 35.75 | 0.80% | 661,535 |
| Oct 3, 2025 | 35.64 | 35.69 | 35.36 | 35.47 | 35.47 | -0.32% | 732,512 |
| Oct 2, 2025 | 35.67 | 35.67 | 35.41 | 35.58 | 35.58 | -0.17% | 932,334 |
| Oct 1, 2025 | 35.46 | 35.65 | 35.38 | 35.64 | 35.43 | 0.11% | 873,639 |
| Sep 30, 2025 | 35.59 | 35.64 | 35.46 | 35.60 | 35.39 | - | 558,847 |
| Sep 29, 2025 | 35.55 | 35.72 | 35.52 | 35.60 | 35.39 | 0.62% | 810,402 |
| Sep 26, 2025 | 35.27 | 35.40 | 35.10 | 35.38 | 35.18 | 0.50% | 874,555 |
| Sep 25, 2025 | 35.26 | 35.26 | 35.01 | 35.21 | 35.00 | -1.33% | 1,398,372 |
| Sep 24, 2025 | 35.87 | 35.87 | 35.52 | 35.68 | 35.27 | -0.25% | 796,245 |
| Sep 23, 2025 | 36.00 | 36.02 | 35.70 | 35.77 | 35.36 | -0.63% | 997,485 |
| Sep 22, 2025 | 35.79 | 36.02 | 35.79 | 36.00 | 35.58 | 0.32% | 1,213,772 |
| Sep 19, 2025 | 35.76 | 35.92 | 35.71 | 35.88 | 35.47 | 0.62% | 1,140,655 |
| Sep 18, 2025 | 35.61 | 35.75 | 35.51 | 35.66 | 35.25 | 0.37% | 1,389,940 |
| Sep 17, 2025 | 35.59 | 35.61 | 35.19 | 35.53 | 34.93 | -0.10% | 1,247,300 |
| Sep 16, 2025 | 35.67 | 35.67 | 35.53 | 35.57 | 34.96 | -0.03% | 1,050,508 |
| Sep 15, 2025 | 35.38 | 35.58 | 35.38 | 35.58 | 34.97 | 0.78% | 751,894 |
| Sep 12, 2025 | 35.19 | 35.31 | 35.16 | 35.30 | 34.70 | 0.43% | 1,038,364 |
| Sep 11, 2025 | 35.11 | 35.16 | 35.01 | 35.15 | 34.55 | 0.01% | 688,827 |
| Sep 10, 2025 | 35.30 | 35.31 | 35.01 | 35.15 | 34.35 | 0.13% | 900,115 |
| Sep 9, 2025 | 35.07 | 35.12 | 34.90 | 35.10 | 34.31 | 0.34% | 564,550 |
| Sep 8, 2025 | 34.97 | 35.10 | 34.92 | 34.98 | 34.19 | 0.53% | 1,137,149 |
| Sep 5, 2025 | 35.06 | 35.10 | 34.53 | 34.80 | 34.01 | 0.10% | 1,415,585 |
| Sep 4, 2025 | 34.58 | 34.76 | 34.49 | 34.76 | 33.97 | -0.17% | 1,847,814 |
| Sep 3, 2025 | 34.79 | 34.87 | 34.64 | 34.82 | 33.76 | 0.81% | 1,657,708 |
| Sep 2, 2025 | 34.27 | 34.55 | 34.15 | 34.54 | 33.48 | -0.72% | 1,593,985 |
| Aug 29, 2025 | 35.05 | 35.07 | 34.68 | 34.79 | 33.73 | -1.09% | 1,015,027 |
| Aug 28, 2025 | 34.99 | 35.23 | 34.86 | 35.18 | 34.10 | 0.10% | 869,818 |
| Aug 27, 2025 | 35.06 | 35.17 | 34.94 | 35.14 | 33.87 | 0.17% | 875,250 |
| Aug 26, 2025 | 34.92 | 35.08 | 34.83 | 35.08 | 33.81 | 0.44% | 869,329 |
| Aug 25, 2025 | 34.92 | 35.07 | 34.85 | 34.93 | 33.66 | -0.26% | 1,044,180 |
| Aug 22, 2025 | 34.64 | 35.06 | 34.57 | 35.02 | 33.75 | 1.35% | 2,587,056 |
| Aug 21, 2025 | 34.56 | 34.62 | 34.41 | 34.55 | 33.30 | -0.97% | 1,358,326 |
| Aug 20, 2025 | 35.00 | 35.04 | 34.45 | 34.89 | 33.40 | -0.46% | 1,777,743 |
| Aug 19, 2025 | 35.48 | 35.48 | 34.99 | 35.05 | 33.55 | -1.27% | 943,138 |
| Aug 18, 2025 | 35.44 | 35.53 | 35.40 | 35.50 | 33.98 | 0.08% | 1,030,958 |
| Aug 15, 2025 | 35.64 | 35.64 | 35.36 | 35.47 | 33.95 | -0.44% | 1,072,507 |
| Aug 14, 2025 | 35.48 | 35.66 | 35.46 | 35.63 | 34.10 | -0.57% | 494,253 |
| Aug 13, 2025 | 35.98 | 35.99 | 35.74 | 35.83 | 34.07 | 0.11% | 1,189,403 |
| Aug 12, 2025 | 35.61 | 35.80 | 35.47 | 35.79 | 34.04 | 0.99% | 879,867 |
| Aug 11, 2025 | 35.50 | 35.64 | 35.38 | 35.44 | 33.70 | -0.21% | 1,216,377 |
| Aug 8, 2025 | 35.29 | 35.52 | 35.26 | 35.52 | 33.77 | 0.87% | 761,150 |
| Aug 7, 2025 | 35.34 | 35.42 | 34.95 | 35.21 | 33.48 | -0.28% | 1,181,492 |
| Aug 6, 2025 | 35.10 | 35.32 | 35.05 | 35.31 | 33.35 | 0.81% | 973,866 |
| Aug 5, 2025 | 35.31 | 35.38 | 35.00 | 35.03 | 33.08 | -0.62% | 1,581,038 |
| Aug 4, 2025 | 34.95 | 35.26 | 34.95 | 35.25 | 33.29 | 1.79% | 1,300,390 |
| Aug 1, 2025 | 34.92 | 34.95 | 34.49 | 34.63 | 32.71 | -1.98% | 1,675,676 |
| Jul 31, 2025 | 35.89 | 35.91 | 35.24 | 35.33 | 33.37 | -1.08% | 707,008 |