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

BATS: QDTE · Real-Time Price · USD

30.42

-0.71 (-2.28%)

At close: Jul 1, 2026, 4:00 PM EDT

30.66

+0.24 (0.80%)

After-hours: Jul 1, 2026, 8:00 PM EDT

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	30.69	30.84	30.39	30.42	30.42	-2.28%	63,151
Jun 30, 2026	30.81	31.13	30.75	31.13	31.13	1.20%	29,953
Jun 29, 2026	30.52	30.76	30.14	30.76	30.76	2.02%	50,330
Jun 26, 2026	30.27	30.34	29.94	30.15	30.15	-1.21%	54,375
Jun 25, 2026	30.81	30.86	29.96	30.52	30.52	1.15%	543,559
Jun 24, 2026	30.64	30.73	30.16	30.41	30.17	-0.36%	677,665
Jun 23, 2026	30.63	30.88	30.44	30.52	30.28	-3.23%	1,025,675
Jun 22, 2026	31.63	31.78	31.37	31.54	31.29	0.10%	657,039
Jun 18, 2026	31.39	31.54	31.26	31.51	31.26	2.14%	545,843
Jun 17, 2026	31.29	31.29	30.77	30.85	30.61	-0.63%	809,053
Jun 16, 2026	31.61	31.71	31.16	31.17	30.80	-1.58%	473,166
Jun 15, 2026	31.36	31.70	31.36	31.67	31.30	3.03%	786,520
Jun 12, 2026	30.55	30.75	30.30	30.74	30.38	0.79%	859,934
Jun 11, 2026	30.04	30.54	29.93	30.50	30.14	2.42%	1,051,133
Jun 10, 2026	30.16	30.54	29.91	29.93	29.43	-1.74%	800,248
Jun 9, 2026	31.03	31.17	29.50	30.46	29.95	-0.94%	779,056
Jun 8, 2026	30.79	30.89	30.61	30.75	30.24	1.85%	654,143
Jun 5, 2026	31.32	31.37	30.18	30.19	29.68	-4.88%	1,520,298
Jun 4, 2026	31.54	31.77	31.38	31.74	31.21	-0.45%	552,628
Jun 3, 2026	32.24	32.28	31.96	32.12	31.35	-0.16%	545,464
Jun 2, 2026	32.04	32.19	31.94	32.17	31.40	0.28%	582,988
Jun 1, 2026	31.93	32.10	31.85	32.08	31.31	0.50%	849,093
May 29, 2026	31.82	32.00	31.80	31.92	31.15	0.47%	519,656
May 28, 2026	31.62	31.78	31.49	31.77	31.01	0.48%	346,702
May 27, 2026	32.00	32.02	31.70	31.90	30.86	-	782,371
May 26, 2026	31.72	31.90	31.66	31.90	30.86	1.72%	792,578
May 22, 2026	31.34	31.56	31.31	31.36	30.34	0.48%	486,892
May 21, 2026	31.04	31.23	30.93	31.21	30.19	0.09%	487,165
May 20, 2026	31.12	31.37	31.07	31.36	30.16	1.31%	685,429
May 19, 2026	30.83	31.14	30.67	30.95	29.77	-0.45%	761,751
May 18, 2026	31.32	31.39	30.80	31.09	29.91	-0.32%	1,023,268
May 15, 2026	31.19	31.42	31.01	31.19	30.01	-1.42%	422,715
May 14, 2026	31.36	31.66	31.33	31.64	30.44	0.99%	401,506
May 13, 2026	31.44	31.56	31.25	31.54	30.14	0.77%	375,021
May 12, 2026	31.34	31.41	30.88	31.30	29.91	-0.79%	570,054
May 11, 2026	31.33	31.57	31.33	31.55	30.15	0.41%	523,071
May 8, 2026	31.13	31.45	31.13	31.42	30.03	1.55%	504,785
May 7, 2026	31.00	31.14	30.82	30.94	29.57	-0.11%	408,431
May 6, 2026	30.88	31.14	30.86	31.14	29.60	1.60%	538,676
May 5, 2026	30.47	30.65	30.47	30.65	29.13	1.29%	342,094
May 4, 2026	30.28	30.40	30.09	30.26	28.76	-0.08%	623,058
May 1, 2026	30.00	30.34	30.00	30.29	28.79	0.95%	491,446
Apr 30, 2026	29.99	30.00	29.72	30.00	28.52	0.49%	582,630
Apr 29, 2026	29.89	30.02	29.78	30.01	28.38	0.67%	675,943
Apr 28, 2026	29.84	29.89	29.63	29.81	28.19	-0.83%	364,260
Apr 27, 2026	30.03	30.09	29.91	30.06	28.42	-0.03%	449,432
Apr 24, 2026	29.85	30.07	29.82	30.07	28.43	1.74%	685,129
Apr 23, 2026	29.66	29.76	29.29	29.56	27.95	-0.51%	463,106
Apr 22, 2026	29.75	29.87	29.71	29.87	28.09	1.22%	802,158
Apr 21, 2026	29.67	29.71	29.40	29.51	27.75	-0.24%	600,434