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

BATS: QDTE · Real-Time Price · USD

26.95

-1.02 (-3.65%)

At close: Oct 30, 2026, 4:00 PM EDT

27.09

+0.14 (0.52%)

After-hours: Oct 30, 2026, 8:00 PM EDT

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.29	27.29	26.69	26.95	26.95	-3.65%	803,309
Oct 29, 2026	28.10	28.10	27.77	27.97	27.97	-1.35%	523,365
Oct 28, 2026	28.36	28.50	28.25	28.50	28.35	0.85%	263,669
Oct 27, 2026	27.98	28.28	27.98	28.26	28.12	1.29%	308,223
Oct 26, 2026	27.68	27.92	27.64	27.90	27.76	1.16%	401,186
Oct 23, 2026	27.50	27.63	27.38	27.58	27.44	0.18%	353,068
Oct 22, 2026	27.89	27.94	27.44	27.53	27.39	-2.85%	451,953
Oct 21, 2026	28.27	28.48	28.23	28.45	28.19	1.14%	396,516
Oct 20, 2026	28.10	28.14	27.84	28.13	27.87	0.07%	750,761
Oct 19, 2026	28.05	28.33	28.05	28.11	27.85	1.04%	506,136
Oct 16, 2026	28.43	28.44	27.69	27.82	27.57	-2.32%	500,946
Oct 15, 2026	28.29	28.49	28.07	28.48	28.22	-0.32%	695,624
Oct 14, 2026	29.02	29.16	28.64	28.70	28.31	-2.01%	450,588
Oct 13, 2026	29.12	29.29	29.05	29.29	28.89	-0.14%	170,252
Oct 12, 2026	29.40	29.45	29.26	29.33	28.93	-0.58%	335,002
Oct 9, 2026	29.49	29.54	29.38	29.50	29.10	0.65%	349,539
Oct 8, 2026	29.67	29.70	29.17	29.31	28.91	-1.57%	885,184
Oct 7, 2026	29.68	29.91	29.66	29.89	29.37	-0.30%	618,228
Oct 6, 2026	29.97	30.07	29.95	29.98	29.46	0.59%	543,143
Oct 5, 2026	29.54	29.81	29.53	29.81	29.29	0.83%	467,406
Oct 2, 2026	29.54	29.67	29.46	29.56	29.05	1.20%	526,173
Oct 1, 2026	29.25	29.29	28.99	29.21	28.71	0.38%	352,389
Sep 30, 2026	29.20	29.36	29.20	29.21	28.60	0.27%	297,395
Sep 29, 2026	29.20	29.20	29.02	29.13	28.52	0.24%	255,054
Sep 28, 2026	29.16	29.20	28.85	29.06	28.45	-0.92%	450,113
Sep 25, 2026	29.23	29.37	29.14	29.33	28.71	0.45%	343,820
Sep 24, 2026	28.99	29.21	28.92	29.20	28.59	0.03%	334,612
Sep 23, 2026	29.51	29.51	29.17	29.30	28.58	-0.78%	471,706
Sep 22, 2026	29.32	29.54	29.32	29.53	28.80	0.77%	446,279
Sep 21, 2026	29.08	29.31	29.08	29.31	28.58	1.75%	646,479
Sep 18, 2026	28.69	28.83	28.58	28.80	28.09	0.49%	429,919
Sep 17, 2026	28.58	28.68	28.50	28.66	27.95	1.76%	364,865
Sep 16, 2026	28.40	28.47	28.09	28.28	27.47	0.14%	455,564
Sep 15, 2026	28.40	28.40	28.20	28.24	27.43	-0.60%	312,632
Sep 14, 2026	28.20	28.49	28.14	28.41	27.60	-0.79%	425,961
Sep 11, 2026	28.65	28.71	28.58	28.64	27.81	0.97%	398,973
Sep 10, 2026	28.35	28.48	28.27	28.36	27.55	-1.03%	369,537
Sep 9, 2026	28.75	28.87	28.70	28.79	27.84	-0.24%	341,494
Sep 8, 2026	28.92	28.97	28.73	28.86	27.90	0.07%	424,413
Sep 4, 2026	28.85	28.95	28.75	28.84	27.88	0.21%	336,533
Sep 3, 2026	28.62	28.79	28.58	28.78	27.83	0.77%	365,427
Sep 2, 2026	28.63	28.70	28.53	28.70	27.61	0.23%	384,560
Sep 1, 2026	28.64	28.80	28.51	28.64	27.55	-1.29%	440,189
Aug 31, 2026	28.91	29.02	28.85	29.01	27.91	0.14%	876,886
Aug 28, 2026	29.05	29.14	28.91	28.97	27.87	-0.45%	431,978
Aug 27, 2026	29.01	29.13	28.94	29.10	28.00	1.04%	359,674
Aug 26, 2026	28.82	28.96	28.78	28.92	27.71	0.17%	344,360
Aug 25, 2026	28.85	28.99	28.76	28.87	27.66	0.70%	333,356
Aug 24, 2026	28.82	28.82	28.52	28.67	27.47	-0.97%	565,800
Aug 21, 2026	29.01	29.04	28.77	28.95	27.74	0.45%	635,651