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

BATS: QDTE · Real-Time Price · USD

29.76

+0.54 (1.85%)

At close: Jul 21, 2026, 4:00 PM EDT

29.51

-0.25 (-0.84%)

Pre-market: Jul 22, 2026, 8:34 AM EDT

QDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	29.62	29.76	29.52	29.76	29.76	1.85%	30,669
Jul 20, 2026	29.38	29.58	29.19	29.22	29.22	0.31%	34,965
Jul 17, 2026	29.03	29.41	28.79	29.13	29.13	-1.52%	1,104,916
Jul 16, 2026	29.89	29.92	29.45	29.58	29.58	-1.63%	745,945
Jul 15, 2026	30.57	30.57	29.98	30.28	30.07	-0.16%	825,393
Jul 14, 2026	30.28	30.40	30.12	30.33	30.12	1.17%	412,832
Jul 13, 2026	30.20	30.20	29.91	29.98	29.77	-1.69%	521,291
Jul 10, 2026	30.32	30.51	30.14	30.50	30.28	0.35%	501,981
Jul 9, 2026	30.17	30.39	30.02	30.39	30.18	1.89%	652,148
Jul 8, 2026	29.73	30.05	29.58	30.03	29.62	0.43%	522,120
Jul 7, 2026	30.09	30.14	29.70	29.90	29.49	-1.71%	736,772
Jul 6, 2026	30.28	30.48	30.20	30.42	30.01	1.57%	472,216
Jul 2, 2026	30.51	30.57	29.74	29.95	29.54	-1.55%	804,857
Jul 1, 2026	30.68	30.70	30.39	30.42	30.01	-1.51%	524,794
Jun 30, 2026	30.75	31.13	30.75	31.13	30.47	1.20%	448,678
Jun 29, 2026	30.45	30.76	30.13	30.76	30.10	2.02%	611,729
Jun 26, 2026	30.16	30.35	29.94	30.15	29.51	-1.21%	845,700
Jun 25, 2026	30.81	30.86	29.96	30.52	29.87	1.15%	543,559
Jun 24, 2026	30.64	30.73	30.16	30.41	29.53	-0.36%	677,665
Jun 23, 2026	30.63	30.88	30.44	30.52	29.64	-3.23%	1,025,675
Jun 22, 2026	31.63	31.78	31.37	31.54	30.63	0.10%	657,039
Jun 18, 2026	31.39	31.54	31.26	31.51	30.60	2.14%	545,843
Jun 17, 2026	31.29	31.29	30.77	30.85	29.96	-0.63%	809,053
Jun 16, 2026	31.61	31.71	31.16	31.17	30.15	-1.58%	473,166
Jun 15, 2026	31.36	31.70	31.36	31.67	30.63	3.03%	786,520
Jun 12, 2026	30.55	30.75	30.30	30.74	29.73	0.79%	859,934
Jun 11, 2026	30.04	30.54	29.93	30.50	29.50	2.42%	1,051,133
Jun 10, 2026	30.16	30.54	29.91	29.93	28.80	-1.74%	800,248
Jun 9, 2026	31.03	31.17	29.50	30.46	29.31	-0.94%	779,056
Jun 8, 2026	30.79	30.89	30.61	30.75	29.59	1.85%	654,143
Jun 5, 2026	31.32	31.37	30.18	30.19	29.05	-4.88%	1,520,298
Jun 4, 2026	31.54	31.77	31.38	31.74	30.54	-0.45%	552,628
Jun 3, 2026	32.24	32.28	31.96	32.12	30.68	-0.16%	545,464
Jun 2, 2026	32.04	32.19	31.94	32.17	30.73	0.28%	582,988
Jun 1, 2026	31.93	32.10	31.85	32.08	30.64	0.50%	849,093
May 29, 2026	31.82	32.00	31.80	31.92	30.49	0.47%	519,656
May 28, 2026	31.62	31.78	31.49	31.77	30.35	0.48%	346,702
May 27, 2026	32.00	32.02	31.70	31.90	30.20	-	782,371
May 26, 2026	31.72	31.90	31.66	31.90	30.20	1.72%	792,578
May 22, 2026	31.34	31.56	31.31	31.36	29.69	0.48%	486,892
May 21, 2026	31.04	31.23	30.93	31.21	29.55	0.09%	487,165
May 20, 2026	31.12	31.37	31.07	31.36	29.52	1.31%	685,429
May 19, 2026	30.83	31.14	30.67	30.95	29.14	-0.45%	761,751
May 18, 2026	31.32	31.39	30.80	31.09	29.27	-0.32%	1,023,268
May 15, 2026	31.19	31.42	31.01	31.19	29.37	-1.42%	422,715
May 14, 2026	31.36	31.66	31.33	31.64	29.79	0.99%	401,506
May 13, 2026	31.44	31.56	31.25	31.54	29.50	0.77%	375,021
May 12, 2026	31.34	31.41	30.88	31.30	29.27	-0.79%	570,054
May 11, 2026	31.33	31.57	31.33	31.55	29.51	0.41%	523,071
May 8, 2026	31.13	31.45	31.13	31.42	29.39	1.55%	504,785