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

BATS: QDTE · Real-Time Price · USD

30.29

+0.29 (0.95%)

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

30.27

-0.02 (-0.05%)

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

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	30.08	30.33	30.00	30.29	30.29	0.95%	26,321
Apr 30, 2026	29.99	30.00	29.72	30.00	30.00	-0.03%	582,630
Apr 29, 2026	29.89	30.02	29.78	30.01	29.85	0.67%	675,943
Apr 28, 2026	29.84	29.89	29.63	29.81	29.65	-0.83%	364,260
Apr 27, 2026	30.03	30.09	29.91	30.06	29.90	-0.03%	449,432
Apr 24, 2026	29.85	30.07	29.82	30.07	29.91	1.74%	685,129
Apr 23, 2026	29.66	29.76	29.29	29.56	29.40	-1.05%	463,106
Apr 22, 2026	29.75	29.87	29.71	29.87	29.55	1.22%	802,158
Apr 21, 2026	29.67	29.71	29.40	29.51	29.20	-0.24%	600,434
Apr 20, 2026	29.56	29.63	29.41	29.58	29.26	-0.17%	572,254
Apr 17, 2026	29.44	29.64	29.41	29.63	29.31	1.20%	687,974
Apr 16, 2026	29.20	29.28	29.02	29.28	28.97	0.24%	786,496
Apr 15, 2026	29.05	29.24	29.04	29.21	28.80	0.55%	569,283
Apr 14, 2026	28.84	29.07	28.84	29.05	28.64	1.18%	521,305
Apr 13, 2026	28.48	28.71	28.48	28.71	28.31	0.47%	448,904
Apr 10, 2026	28.56	28.68	28.50	28.58	28.17	0.12%	632,231
Apr 9, 2026	28.35	28.54	28.26	28.54	28.14	0.25%	723,988
Apr 8, 2026	28.56	28.62	28.32	28.47	27.97	3.04%	585,363
Apr 7, 2026	27.51	27.63	27.13	27.63	27.14	0.18%	574,916
Apr 6, 2026	27.43	27.60	27.41	27.58	27.09	0.80%	817,812
Apr 2, 2026	27.14	27.39	27.06	27.36	26.88	-1.12%	939,246
Apr 1, 2026	27.48	27.72	27.46	27.67	27.18	0.91%	480,168
Mar 31, 2026	27.15	27.48	27.15	27.42	26.78	2.12%	959,670
Mar 30, 2026	27.27	27.32	26.75	26.85	26.22	-0.74%	844,004
Mar 27, 2026	27.45	27.49	27.02	27.05	26.42	-1.96%	938,125
Mar 26, 2026	27.98	28.08	27.57	27.59	26.95	-2.72%	831,441
Mar 25, 2026	28.44	28.52	28.26	28.36	27.59	0.67%	575,453
Mar 24, 2026	28.22	28.28	28.05	28.17	27.40	-0.63%	410,557
Mar 23, 2026	28.42	28.57	28.28	28.35	27.58	1.29%	1,064,672
Mar 20, 2026	28.35	28.41	27.82	27.99	27.23	-1.72%	823,328
Mar 19, 2026	28.30	28.52	28.14	28.48	27.71	-0.52%	702,046
Mar 18, 2026	28.97	28.99	28.63	28.63	27.73	-1.31%	369,378
Mar 17, 2026	28.93	29.09	28.93	29.01	28.10	0.55%	406,383
Mar 16, 2026	28.81	28.97	28.72	28.85	27.94	1.23%	658,596
Mar 13, 2026	28.76	28.90	28.43	28.50	27.60	-0.45%	603,951
Mar 12, 2026	28.87	28.93	28.62	28.63	27.73	-2.25%	550,803
Mar 11, 2026	29.34	29.48	29.16	29.29	28.19	0.03%	453,889
Mar 10, 2026	29.30	29.52	29.16	29.28	28.18	-	394,377
Mar 9, 2026	28.89	29.38	28.74	29.28	28.18	0.45%	684,498
Mar 6, 2026	29.16	29.41	29.07	29.15	28.05	-1.49%	718,961
Mar 5, 2026	29.50	29.74	29.26	29.59	28.48	-0.90%	480,770
Mar 4, 2026	29.53	29.86	29.51	29.86	28.55	1.50%	450,500
Mar 3, 2026	29.14	29.47	28.96	29.42	28.13	-0.94%	689,869
Mar 2, 2026	29.20	29.76	29.20	29.70	28.40	0.13%	607,855
Feb 27, 2026	29.42	29.67	29.36	29.66	28.36	-0.10%	749,884
Feb 26, 2026	29.96	30.01	29.40	29.69	28.39	-1.79%	612,849
Feb 25, 2026	29.95	30.23	29.94	30.23	28.69	1.55%	443,668
Feb 24, 2026	29.49	29.78	29.34	29.77	28.25	1.29%	290,434
Feb 23, 2026	29.62	29.72	29.29	29.39	27.89	-1.31%	451,726
Feb 20, 2026	29.41	29.78	29.32	29.78	28.26	0.95%	697,848