Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
35.13
+0.18 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
35.17
+0.04 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.05 | 35.23 | 35.00 | 35.13 | 35.13 | 0.52% | 48,304 |
| Dec 4, 2025 | 35.10 | 35.10 | 34.75 | 34.95 | 34.95 | -1.13% | 901,777 |
| Dec 3, 2025 | 35.19 | 35.35 | 35.02 | 35.35 | 34.97 | 0.31% | 778,127 |
| Dec 2, 2025 | 35.11 | 35.30 | 34.99 | 35.24 | 34.86 | 0.83% | 587,675 |
| Dec 1, 2025 | 34.78 | 34.97 | 34.65 | 34.95 | 34.57 | -0.23% | 744,530 |
| Nov 28, 2025 | 34.87 | 35.03 | 34.83 | 35.03 | 34.65 | 0.78% | 400,226 |
| Nov 26, 2025 | 34.59 | 34.76 | 34.51 | 34.76 | 34.38 | 0.29% | 577,003 |
| Nov 25, 2025 | 34.44 | 34.66 | 34.06 | 34.66 | 34.05 | 0.46% | 1,033,110 |
| Nov 24, 2025 | 34.06 | 34.52 | 34.06 | 34.50 | 33.89 | 2.16% | 558,547 |
| Nov 21, 2025 | 33.49 | 33.91 | 33.23 | 33.77 | 33.18 | 1.17% | 1,583,109 |
| Nov 20, 2025 | 34.82 | 34.96 | 33.36 | 33.38 | 32.79 | -2.94% | 1,273,163 |
| Nov 19, 2025 | 34.15 | 34.48 | 34.07 | 34.39 | 33.57 | 0.79% | 1,363,662 |
| Nov 18, 2025 | 34.28 | 34.39 | 33.83 | 34.12 | 33.30 | -1.02% | 1,739,759 |
| Nov 17, 2025 | 34.60 | 35.00 | 34.24 | 34.47 | 33.64 | -0.66% | 905,578 |
| Nov 14, 2025 | 34.20 | 34.70 | 34.04 | 34.70 | 33.87 | 0.06% | 1,260,106 |
| Nov 13, 2025 | 35.12 | 35.16 | 34.54 | 34.68 | 33.85 | -2.53% | 974,234 |
| Nov 12, 2025 | 35.75 | 35.75 | 35.38 | 35.58 | 34.51 | 0.06% | 641,854 |
| Nov 11, 2025 | 35.49 | 35.60 | 35.32 | 35.56 | 34.49 | -0.11% | 351,960 |
| Nov 10, 2025 | 35.40 | 35.63 | 35.30 | 35.60 | 34.53 | 2.15% | 652,055 |
| Nov 7, 2025 | 34.68 | 34.85 | 34.22 | 34.85 | 33.80 | -0.17% | 1,564,930 |
| Nov 6, 2025 | 35.48 | 35.48 | 34.83 | 34.91 | 33.86 | -2.35% | 846,595 |
| Nov 5, 2025 | 35.57 | 35.75 | 35.46 | 35.75 | 34.48 | 0.48% | 908,344 |
| Nov 4, 2025 | 35.80 | 36.00 | 35.53 | 35.58 | 34.31 | -1.93% | 1,153,941 |
| Nov 3, 2025 | 36.40 | 36.45 | 36.16 | 36.28 | 34.99 | 0.53% | 415,660 |
| Oct 31, 2025 | 36.36 | 36.36 | 35.94 | 36.09 | 34.80 | 0.73% | 650,939 |
| Oct 30, 2025 | 36.17 | 36.17 | 35.83 | 35.83 | 34.55 | -2.10% | 573,795 |
| Oct 29, 2025 | 36.52 | 36.60 | 36.28 | 36.60 | 35.07 | 0.69% | 768,964 |
| Oct 28, 2025 | 36.18 | 36.36 | 36.18 | 36.35 | 34.83 | 0.78% | 854,753 |
| Oct 27, 2025 | 35.91 | 36.09 | 35.90 | 36.07 | 34.56 | 1.63% | 752,137 |
| Oct 24, 2025 | 35.40 | 35.57 | 35.37 | 35.49 | 34.00 | 1.05% | 777,654 |
| Oct 23, 2025 | 34.94 | 35.13 | 34.87 | 35.12 | 33.65 | 0.03% | 596,914 |
| Oct 22, 2025 | 35.42 | 35.45 | 34.80 | 35.11 | 33.45 | -0.93% | 828,336 |
| Oct 21, 2025 | 35.46 | 35.52 | 35.33 | 35.44 | 33.76 | -0.03% | 423,788 |
| Oct 20, 2025 | 35.14 | 35.48 | 35.14 | 35.45 | 33.77 | 1.40% | 599,167 |
| Oct 17, 2025 | 34.66 | 34.98 | 34.62 | 34.96 | 33.31 | 0.49% | 879,279 |
| Oct 16, 2025 | 35.05 | 35.23 | 34.56 | 34.79 | 33.15 | -0.94% | 834,369 |
| Oct 15, 2025 | 35.13 | 35.29 | 34.74 | 35.12 | 33.27 | 0.88% | 1,223,162 |
| Oct 14, 2025 | 34.72 | 34.84 | 34.41 | 34.82 | 32.98 | -0.87% | 1,730,537 |
| Oct 13, 2025 | 34.95 | 35.16 | 34.81 | 35.12 | 33.27 | 2.21% | 881,535 |
| Oct 10, 2025 | 35.62 | 35.72 | 34.32 | 34.36 | 32.55 | -3.40% | 3,825,634 |
| Oct 9, 2025 | 35.59 | 35.60 | 35.38 | 35.57 | 33.69 | -0.67% | 662,394 |
| Oct 8, 2025 | 35.65 | 35.82 | 35.64 | 35.81 | 33.73 | 0.67% | 849,365 |
| Oct 7, 2025 | 35.84 | 35.86 | 35.49 | 35.57 | 33.50 | -0.50% | 1,238,370 |
| Oct 6, 2025 | 35.73 | 35.83 | 35.64 | 35.75 | 33.67 | 0.80% | 661,535 |
| Oct 3, 2025 | 35.64 | 35.69 | 35.36 | 35.47 | 33.40 | -0.32% | 732,512 |
| Oct 2, 2025 | 35.67 | 35.67 | 35.41 | 35.58 | 33.51 | -0.17% | 932,334 |
| Oct 1, 2025 | 35.46 | 35.65 | 35.38 | 35.64 | 33.37 | 0.11% | 873,639 |
| Sep 30, 2025 | 35.59 | 35.64 | 35.46 | 35.60 | 33.33 | - | 558,847 |
| Sep 29, 2025 | 35.55 | 35.72 | 35.52 | 35.60 | 33.33 | 0.62% | 810,402 |
| Sep 26, 2025 | 35.27 | 35.40 | 35.10 | 35.38 | 33.13 | 0.50% | 874,555 |
| Sep 25, 2025 | 35.26 | 35.26 | 35.01 | 35.21 | 32.96 | -1.33% | 1,398,372 |
| Sep 24, 2025 | 35.87 | 35.87 | 35.52 | 35.68 | 33.22 | -0.25% | 796,245 |
| Sep 23, 2025 | 36.00 | 36.02 | 35.70 | 35.77 | 33.30 | -0.63% | 997,485 |
| Sep 22, 2025 | 35.79 | 36.02 | 35.79 | 36.00 | 33.51 | 0.32% | 1,213,772 |
| Sep 19, 2025 | 35.76 | 35.92 | 35.71 | 35.88 | 33.40 | 0.62% | 1,140,655 |
| Sep 18, 2025 | 35.61 | 35.75 | 35.51 | 35.66 | 33.20 | 0.37% | 1,389,940 |
| Sep 17, 2025 | 35.59 | 35.61 | 35.19 | 35.53 | 32.89 | -0.10% | 1,247,300 |
| Sep 16, 2025 | 35.67 | 35.67 | 35.53 | 35.57 | 32.92 | -0.03% | 1,050,508 |
| Sep 15, 2025 | 35.38 | 35.58 | 35.38 | 35.58 | 32.93 | 0.78% | 751,894 |
| Sep 12, 2025 | 35.19 | 35.31 | 35.16 | 35.30 | 32.68 | 0.43% | 1,038,364 |
| Sep 11, 2025 | 35.11 | 35.16 | 35.01 | 35.15 | 32.54 | 0.01% | 688,827 |
| Sep 10, 2025 | 35.30 | 35.31 | 35.01 | 35.15 | 32.35 | 0.13% | 900,115 |
| Sep 9, 2025 | 35.07 | 35.12 | 34.90 | 35.10 | 32.31 | 0.34% | 564,550 |
| Sep 8, 2025 | 34.97 | 35.10 | 34.92 | 34.98 | 32.20 | 0.53% | 1,137,149 |
| Sep 5, 2025 | 35.06 | 35.10 | 34.53 | 34.80 | 32.03 | 0.10% | 1,415,585 |
| Sep 4, 2025 | 34.58 | 34.76 | 34.49 | 34.76 | 31.99 | -0.17% | 1,847,814 |
| Sep 3, 2025 | 34.79 | 34.87 | 34.64 | 34.82 | 31.79 | 0.81% | 1,692,567 |
| Sep 2, 2025 | 34.27 | 34.55 | 34.15 | 34.54 | 31.53 | -0.72% | 1,593,985 |
| Aug 29, 2025 | 35.05 | 35.07 | 34.68 | 34.79 | 31.76 | -1.09% | 1,015,027 |
| Aug 28, 2025 | 34.99 | 35.23 | 34.86 | 35.18 | 32.11 | 0.10% | 869,818 |
| Aug 27, 2025 | 35.06 | 35.17 | 34.94 | 35.14 | 31.89 | 0.17% | 875,250 |
| Aug 26, 2025 | 34.92 | 35.08 | 34.83 | 35.08 | 31.84 | 0.44% | 869,329 |
| Aug 25, 2025 | 34.92 | 35.07 | 34.85 | 34.93 | 31.70 | -0.26% | 1,044,180 |
| Aug 22, 2025 | 34.64 | 35.06 | 34.57 | 35.02 | 31.78 | 1.35% | 2,587,056 |
| Aug 21, 2025 | 34.56 | 34.62 | 34.41 | 34.55 | 31.36 | -0.97% | 1,358,326 |
| Aug 20, 2025 | 35.00 | 35.04 | 34.45 | 34.89 | 31.45 | -0.46% | 1,777,743 |
| Aug 19, 2025 | 35.48 | 35.48 | 34.99 | 35.05 | 31.59 | -1.27% | 943,138 |
| Aug 18, 2025 | 35.44 | 35.53 | 35.40 | 35.50 | 32.00 | 0.08% | 1,030,958 |
| Aug 15, 2025 | 35.64 | 35.64 | 35.36 | 35.47 | 31.97 | -0.44% | 1,072,507 |
| Aug 14, 2025 | 35.48 | 35.66 | 35.46 | 35.63 | 32.11 | -0.57% | 494,253 |
| Aug 13, 2025 | 35.98 | 35.99 | 35.74 | 35.83 | 32.08 | 0.11% | 1,189,403 |
| Aug 12, 2025 | 35.61 | 35.80 | 35.47 | 35.79 | 32.05 | 0.99% | 879,867 |
| Aug 11, 2025 | 35.50 | 35.64 | 35.38 | 35.44 | 31.74 | -0.21% | 1,216,377 |
| Aug 8, 2025 | 35.29 | 35.52 | 35.26 | 35.52 | 31.80 | 0.87% | 761,150 |
| Aug 7, 2025 | 35.34 | 35.42 | 34.95 | 35.21 | 31.53 | -0.28% | 1,181,492 |
| Aug 6, 2025 | 35.10 | 35.32 | 35.05 | 35.31 | 31.41 | 0.81% | 973,866 |
| Aug 5, 2025 | 35.31 | 35.38 | 35.00 | 35.03 | 31.15 | -0.62% | 1,581,038 |
| Aug 4, 2025 | 34.95 | 35.26 | 34.95 | 35.25 | 31.35 | 1.79% | 1,300,390 |
| Aug 1, 2025 | 34.92 | 34.95 | 34.49 | 34.63 | 30.80 | -1.98% | 1,675,676 |
| Jul 31, 2025 | 35.89 | 35.91 | 35.24 | 35.33 | 31.42 | -1.08% | 707,008 |
| Jul 30, 2025 | 35.66 | 35.75 | 35.52 | 35.71 | 31.55 | 0.31% | 1,022,888 |
| Jul 29, 2025 | 35.81 | 35.88 | 35.55 | 35.60 | 31.45 | -0.08% | 794,917 |
| Jul 28, 2025 | 35.58 | 35.65 | 35.54 | 35.63 | 31.48 | 0.39% | 852,988 |
| Jul 25, 2025 | 35.40 | 35.49 | 35.34 | 35.49 | 31.36 | 0.30% | 637,575 |
| Jul 24, 2025 | 35.38 | 35.43 | 35.26 | 35.39 | 31.26 | -0.35% | 625,893 |
| Jul 23, 2025 | 35.49 | 35.51 | 35.33 | 35.51 | 31.16 | 0.31% | 617,966 |
| Jul 22, 2025 | 35.58 | 35.59 | 35.23 | 35.40 | 31.07 | -0.50% | 666,157 |
| Jul 21, 2025 | 35.44 | 35.65 | 35.39 | 35.58 | 31.22 | 0.61% | 1,166,493 |
| Jul 18, 2025 | 35.44 | 35.48 | 35.29 | 35.36 | 31.03 | -0.03% | 1,006,584 |
| Jul 17, 2025 | 35.24 | 35.39 | 35.22 | 35.37 | 31.04 | -0.25% | 444,274 |