Skip to main content
logo
Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
30.12
-0.03 (-0.10%)
At close: Feb 10, 2026, 4:00 PM EST
30.18
+0.06 (0.20%)
After-hours: Feb 10, 2026, 6:17 PM EST

QDTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202630.2430.3430.1030.1230.12-0.10%36,536
Feb 9, 202630.3530.3529.9230.1530.150.10%89,989
Feb 6, 202629.7930.1629.7030.1230.121.72%121,126
Feb 5, 202629.7029.8829.4529.6129.61-1.37%985,699
Feb 4, 202630.4030.4429.7930.0229.95-1.64%1,243,721
Feb 3, 202631.0931.0930.2430.5230.45-1.45%896,270
Feb 2, 202630.6030.9830.5830.9730.890.72%637,680
Jan 30, 202630.9331.0630.6530.7530.68-1.25%1,128,487
Jan 29, 202631.2331.2830.5831.1431.06-0.73%554,307
Jan 28, 202631.4331.4931.3031.3731.200.42%639,581
Jan 27, 202631.1531.2431.0831.2431.070.87%431,288
Jan 26, 202630.8331.0330.7930.9730.800.45%724,304
Jan 23, 202630.6930.8330.6330.8330.660.29%793,805
Jan 22, 202630.7830.8030.5830.7430.570.33%534,300
Jan 21, 202630.3530.6830.2930.6430.291.16%950,169
Jan 20, 202630.3730.6230.2630.2929.95-2.04%987,206
Jan 16, 202631.1231.1430.8130.9230.57-1,036,921
Jan 15, 202631.1431.1830.9030.9230.57-0.10%603,095
Jan 14, 202631.0131.0830.6830.9530.48-0.86%775,727
Jan 13, 202631.2531.3531.1031.2230.75-0.13%458,442
Jan 12, 202631.0131.3230.9931.2630.790.13%767,552
Jan 9, 202631.0031.2330.9531.2230.750.87%769,367
Jan 8, 202631.1031.1030.8230.9530.48-1.12%1,078,991
Jan 7, 202631.2631.3631.1931.3030.670.13%917,379
Jan 6, 202631.1331.2631.0831.2630.630.74%782,121
Jan 5, 202631.0531.1230.9731.0330.410.91%932,481
Jan 2, 202631.1331.2330.6330.7530.13-0.29%1,727,287
Dec 31, 202531.1431.1530.8230.8430.22-6.03%1,426,682
Dec 30, 202532.8532.9132.7932.8230.47-0.09%1,155,023
Dec 29, 202532.7932.8932.7332.8530.50-0.27%1,298,921
Dec 26, 202532.9833.0332.9132.9430.59-0.06%1,318,189
Dec 24, 202532.9532.9632.7932.9630.60-5.23%1,198,968
Dec 23, 202534.5834.7834.5334.7830.520.55%1,521,573
Dec 22, 202534.6634.6934.5034.5930.350.61%461,687
Dec 19, 202534.0734.4334.0734.3830.171.39%544,451
Dec 18, 202533.9234.0933.7833.9129.750.86%555,672
Dec 17, 202534.3734.3733.6133.6229.32-1.87%782,910
Dec 16, 202534.0734.3233.9634.2629.880.32%733,644
Dec 15, 202534.5734.6034.0934.1529.78-0.58%591,804
Dec 12, 202534.8434.8734.1934.3529.96-1.86%1,069,283
Dec 11, 202534.9035.0034.5335.0030.52-0.85%677,375
Dec 10, 202535.1135.3034.9535.3030.610.48%961,244
Dec 9, 202535.0535.1434.9535.1330.460.14%1,049,309
Dec 8, 202535.2135.2934.9435.0830.42-0.14%794,596
Dec 5, 202535.0535.2435.0035.1330.460.52%788,330
Dec 4, 202535.1035.1034.7534.9530.31-1.13%901,777
Dec 3, 202535.1935.3535.0235.3530.320.31%778,127
Dec 2, 202535.1135.3034.9935.2430.220.83%587,675
Dec 1, 202534.7834.9734.6534.9529.98-0.23%744,530
Nov 28, 202534.8735.0334.8335.0330.040.78%400,226