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

BATS: QDTE · Real-Time Price · USD

28.80

+0.14 (0.49%)

At close: Sep 18, 2026, 4:00 PM EDT

28.78

-0.02 (-0.07%)

After-hours: Sep 18, 2026, 8:00 PM EDT

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.69	28.83	28.58	28.80	28.80	0.49%	424,564
Sep 17, 2026	28.58	28.68	28.50	28.66	28.66	1.76%	364,865
Sep 16, 2026	28.40	28.47	28.09	28.28	28.16	0.14%	455,564
Sep 15, 2026	28.40	28.40	28.20	28.24	28.13	-0.60%	312,632
Sep 14, 2026	28.20	28.49	28.14	28.41	28.29	-0.79%	425,961
Sep 11, 2026	28.65	28.71	28.58	28.64	28.52	0.97%	398,973
Sep 10, 2026	28.35	28.48	28.27	28.36	28.24	-1.03%	369,537
Sep 9, 2026	28.75	28.87	28.70	28.79	28.54	-0.24%	341,494
Sep 8, 2026	28.92	28.97	28.73	28.86	28.61	0.07%	424,413
Sep 4, 2026	28.85	28.95	28.75	28.84	28.59	0.21%	336,533
Sep 3, 2026	28.62	28.79	28.58	28.78	28.53	0.77%	365,427
Sep 2, 2026	28.63	28.70	28.53	28.70	28.31	0.23%	384,560
Sep 1, 2026	28.64	28.80	28.51	28.64	28.25	-1.29%	440,189
Aug 31, 2026	28.91	29.02	28.85	29.01	28.62	0.14%	876,886
Aug 28, 2026	29.05	29.14	28.91	28.97	28.58	-0.45%	431,978
Aug 27, 2026	29.01	29.13	28.94	29.10	28.71	1.04%	359,674
Aug 26, 2026	28.82	28.96	28.78	28.92	28.41	0.17%	344,360
Aug 25, 2026	28.85	28.99	28.76	28.87	28.36	0.70%	333,356
Aug 24, 2026	28.82	28.82	28.52	28.67	28.16	-0.97%	565,800
Aug 21, 2026	29.01	29.04	28.77	28.95	28.44	0.45%	635,651
Aug 20, 2026	28.87	28.95	28.72	28.82	28.31	-0.59%	442,471
Aug 19, 2026	29.47	29.48	29.15	29.27	28.48	-0.14%	536,459
Aug 18, 2026	29.47	29.50	29.26	29.31	28.52	-1.68%	455,894
Aug 17, 2026	29.90	29.98	29.78	29.81	29.01	-0.07%	785,309
Aug 14, 2026	29.92	29.95	29.73	29.83	29.03	-0.17%	407,608
Aug 13, 2026	29.69	29.88	29.64	29.88	29.07	0.97%	357,353
Aug 12, 2026	29.88	29.92	29.75	29.80	28.79	0.85%	382,738
Aug 11, 2026	29.75	29.76	29.46	29.55	28.55	-0.34%	375,495
Aug 10, 2026	29.67	29.75	29.61	29.65	28.65	-0.13%	378,585
Aug 7, 2026	29.56	29.72	29.44	29.69	28.69	1.19%	431,606
Aug 6, 2026	29.18	29.40	29.04	29.34	28.35	-0.28%	319,940
Aug 5, 2026	29.78	29.95	29.53	29.56	28.43	-0.50%	442,721
Aug 4, 2026	29.29	29.71	29.29	29.71	28.57	2.48%	615,463
Aug 3, 2026	28.77	29.02	28.62	28.99	27.88	0.94%	468,927
Jul 31, 2026	28.81	28.98	28.39	28.72	27.62	0.81%	577,529
Jul 30, 2026	28.16	28.52	28.10	28.49	27.40	3.17%	653,245
Jul 29, 2026	28.31	28.50	27.72	27.75	26.56	-1.98%	744,563
Jul 28, 2026	28.36	28.43	27.96	28.31	27.09	-0.88%	740,070
Jul 27, 2026	28.84	28.88	28.28	28.56	27.33	-	661,555
Jul 24, 2026	28.81	28.83	28.47	28.56	27.33	-0.97%	663,345
Jul 23, 2026	28.98	29.08	28.66	28.84	27.60	-1.84%	578,924
Jul 22, 2026	29.51	29.77	29.51	29.61	28.12	-0.50%	514,111
Jul 21, 2026	29.67	29.76	29.51	29.76	28.26	1.85%	490,550
Jul 20, 2026	29.45	29.63	29.19	29.22	27.75	0.31%	467,453
Jul 17, 2026	29.03	29.41	28.79	29.13	27.66	-1.52%	1,107,419
Jul 16, 2026	29.89	29.92	29.45	29.58	28.09	-1.63%	745,945
Jul 15, 2026	30.57	30.57	29.98	30.28	28.56	-0.16%	825,393
Jul 14, 2026	30.28	30.40	30.12	30.33	28.60	1.17%	412,832
Jul 13, 2026	30.20	30.20	29.91	29.98	28.27	-1.69%	521,291
Jul 10, 2026	30.32	30.51	30.14	30.50	28.76	0.35%	501,981