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

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.28	31.55	31.28	31.36	31.36	0.48%	42,686
May 21, 2026	31.04	31.23	30.93	31.21	31.21	0.09%	487,165
May 20, 2026	31.12	31.37	31.07	31.36	31.18	1.31%	685,429
May 19, 2026	30.83	31.14	30.67	30.95	30.78	-0.45%	761,751
May 18, 2026	31.32	31.39	30.80	31.09	30.92	-0.32%	1,023,268
May 15, 2026	31.19	31.42	31.01	31.19	31.02	-1.42%	422,715
May 14, 2026	31.36	31.66	31.33	31.64	31.47	0.99%	401,506
May 13, 2026	31.44	31.56	31.25	31.54	31.16	0.77%	375,021
May 12, 2026	31.34	31.41	30.88	31.30	30.92	-0.79%	570,054
May 11, 2026	31.33	31.57	31.33	31.55	31.17	0.41%	523,071
May 8, 2026	31.13	31.45	31.13	31.42	31.04	1.55%	504,785
May 7, 2026	31.00	31.14	30.82	30.94	30.56	-0.11%	408,431
May 6, 2026	30.88	31.14	30.86	31.14	30.60	1.60%	538,676
May 5, 2026	30.47	30.65	30.47	30.65	30.12	1.29%	342,094
May 4, 2026	30.28	30.40	30.09	30.26	29.73	-0.08%	623,058
May 1, 2026	30.00	30.34	30.00	30.29	29.76	0.95%	491,446
Apr 30, 2026	29.99	30.00	29.72	30.00	29.48	0.49%	582,630
Apr 29, 2026	29.89	30.02	29.78	30.01	29.33	0.67%	675,943
Apr 28, 2026	29.84	29.89	29.63	29.81	29.14	-0.83%	364,260
Apr 27, 2026	30.03	30.09	29.91	30.06	29.38	-0.03%	449,432
Apr 24, 2026	29.85	30.07	29.82	30.07	29.39	1.74%	685,129
Apr 23, 2026	29.66	29.76	29.29	29.56	28.89	-0.51%	463,106
Apr 22, 2026	29.75	29.87	29.71	29.87	29.04	1.22%	802,158
Apr 21, 2026	29.67	29.71	29.40	29.51	28.69	-0.24%	600,434
Apr 20, 2026	29.56	29.63	29.41	29.58	28.76	-0.17%	572,254
Apr 17, 2026	29.44	29.64	29.41	29.63	28.80	1.20%	687,974
Apr 16, 2026	29.20	29.28	29.02	29.28	28.46	0.58%	786,496
Apr 15, 2026	29.05	29.24	29.04	29.21	28.30	0.55%	569,283
Apr 14, 2026	28.84	29.07	28.84	29.05	28.14	1.18%	521,305
Apr 13, 2026	28.48	28.71	28.48	28.71	27.82	0.47%	448,904
Apr 10, 2026	28.56	28.68	28.50	28.58	27.68	0.12%	632,231
Apr 9, 2026	28.35	28.54	28.26	28.54	27.65	0.61%	723,988
Apr 8, 2026	28.56	28.62	28.32	28.47	27.48	3.04%	585,363
Apr 7, 2026	27.51	27.63	27.13	27.63	26.67	0.18%	574,916
Apr 6, 2026	27.43	27.60	27.41	27.58	26.62	0.80%	817,812
Apr 2, 2026	27.14	27.39	27.06	27.36	26.41	-1.12%	939,246
Apr 1, 2026	27.48	27.72	27.46	27.67	26.71	1.50%	480,168
Mar 31, 2026	27.15	27.48	27.15	27.42	26.32	2.12%	959,670
Mar 30, 2026	27.27	27.32	26.75	26.85	25.77	-0.74%	844,004
Mar 27, 2026	27.45	27.49	27.02	27.05	25.96	-1.96%	938,125
Mar 26, 2026	27.98	28.08	27.57	27.59	26.48	-2.32%	831,441
Mar 25, 2026	28.44	28.52	28.26	28.36	27.11	0.67%	575,453
Mar 24, 2026	28.22	28.28	28.05	28.17	26.93	-0.63%	410,557
Mar 23, 2026	28.42	28.57	28.28	28.35	27.10	1.29%	1,064,672
Mar 20, 2026	28.35	28.41	27.82	27.99	26.75	-1.72%	823,328
Mar 19, 2026	28.30	28.52	28.14	28.48	27.22	-0.09%	702,046
Mar 18, 2026	28.97	28.99	28.63	28.63	27.25	-1.31%	369,378
Mar 17, 2026	28.93	29.09	28.93	29.01	27.61	0.55%	406,383
Mar 16, 2026	28.81	28.97	28.72	28.85	27.46	1.23%	658,596
Mar 13, 2026	28.76	28.90	28.43	28.50	27.12	-0.45%	603,951

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.