Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
29.40
-0.19 (-0.64%)
Mar 6, 2026, 1:13 PM EST - Market open
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.16 | 29.41 | 29.08 | 29.28 | - | -1.05% | 402,899 |
| Mar 5, 2026 | 29.50 | 29.74 | 29.26 | 29.59 | 29.59 | -0.90% | 480,770 |
| Mar 4, 2026 | 29.53 | 29.86 | 29.51 | 29.86 | 29.66 | 1.50% | 450,500 |
| Mar 3, 2026 | 29.14 | 29.47 | 28.96 | 29.42 | 29.23 | -0.94% | 689,869 |
| Mar 2, 2026 | 29.20 | 29.76 | 29.20 | 29.70 | 29.51 | 0.13% | 607,855 |
| Feb 27, 2026 | 29.42 | 29.67 | 29.36 | 29.66 | 29.47 | -0.10% | 749,884 |
| Feb 26, 2026 | 29.96 | 30.01 | 29.40 | 29.69 | 29.50 | -1.79% | 612,849 |
| Feb 25, 2026 | 29.95 | 30.23 | 29.94 | 30.23 | 29.81 | 1.55% | 443,668 |
| Feb 24, 2026 | 29.49 | 29.78 | 29.34 | 29.77 | 29.36 | 1.29% | 290,434 |
| Feb 23, 2026 | 29.62 | 29.72 | 29.29 | 29.39 | 28.98 | -1.31% | 451,726 |
| Feb 20, 2026 | 29.41 | 29.78 | 29.32 | 29.78 | 29.37 | 0.95% | 697,848 |
| Feb 19, 2026 | 29.45 | 29.58 | 29.37 | 29.50 | 29.09 | -1.27% | 313,862 |
| Feb 18, 2026 | 29.67 | 29.88 | 29.59 | 29.88 | 29.20 | 1.01% | 725,672 |
| Feb 17, 2026 | 29.40 | 29.71 | 29.23 | 29.58 | 28.91 | - | 616,208 |
| Feb 13, 2026 | 29.46 | 29.62 | 29.28 | 29.58 | 28.91 | 0.24% | 858,099 |
| Feb 12, 2026 | 30.22 | 30.22 | 29.46 | 29.51 | 28.84 | -2.25% | 455,542 |
| Feb 11, 2026 | 30.28 | 30.37 | 29.95 | 30.19 | 29.37 | 0.23% | 418,992 |
| Feb 10, 2026 | 30.29 | 30.35 | 30.10 | 30.12 | 29.30 | -0.10% | 419,045 |
| Feb 9, 2026 | 30.03 | 30.26 | 29.91 | 30.15 | 29.33 | 0.10% | 626,980 |
| Feb 6, 2026 | 29.75 | 30.16 | 29.70 | 30.12 | 29.30 | 1.72% | 986,819 |
| Feb 5, 2026 | 29.70 | 29.88 | 29.45 | 29.61 | 28.80 | -1.37% | 985,699 |
| Feb 4, 2026 | 30.40 | 30.44 | 29.79 | 30.02 | 29.13 | -1.64% | 1,243,721 |
| Feb 3, 2026 | 31.09 | 31.09 | 30.24 | 30.52 | 29.62 | -1.45% | 896,270 |
| Feb 2, 2026 | 30.60 | 30.98 | 30.58 | 30.97 | 30.05 | 0.72% | 637,680 |
| Jan 30, 2026 | 30.93 | 31.06 | 30.65 | 30.75 | 29.84 | -1.25% | 1,128,487 |
| Jan 29, 2026 | 31.23 | 31.28 | 30.58 | 31.14 | 30.22 | -0.73% | 554,307 |
| Jan 28, 2026 | 31.43 | 31.49 | 31.30 | 31.37 | 30.35 | 0.42% | 639,581 |
| Jan 27, 2026 | 31.15 | 31.24 | 31.08 | 31.24 | 30.22 | 0.87% | 431,288 |
| Jan 26, 2026 | 30.83 | 31.03 | 30.79 | 30.97 | 29.96 | 0.45% | 724,304 |
| Jan 23, 2026 | 30.69 | 30.83 | 30.63 | 30.83 | 29.82 | 0.29% | 793,805 |
| Jan 22, 2026 | 30.78 | 30.80 | 30.58 | 30.74 | 29.74 | 0.33% | 534,300 |
| Jan 21, 2026 | 30.35 | 30.68 | 30.29 | 30.64 | 29.47 | 1.16% | 950,169 |
| Jan 20, 2026 | 30.37 | 30.62 | 30.26 | 30.29 | 29.13 | -2.04% | 987,206 |
| Jan 16, 2026 | 31.12 | 31.14 | 30.81 | 30.92 | 29.74 | - | 1,036,921 |
| Jan 15, 2026 | 31.14 | 31.18 | 30.90 | 30.92 | 29.74 | -0.10% | 603,095 |
| Jan 14, 2026 | 31.01 | 31.08 | 30.68 | 30.95 | 29.65 | -0.86% | 775,727 |
| Jan 13, 2026 | 31.25 | 31.35 | 31.10 | 31.22 | 29.91 | -0.13% | 458,442 |
| Jan 12, 2026 | 31.01 | 31.32 | 30.99 | 31.26 | 29.95 | 0.13% | 767,552 |
| Jan 9, 2026 | 31.00 | 31.23 | 30.95 | 31.22 | 29.91 | 0.87% | 769,367 |
| Jan 8, 2026 | 31.10 | 31.10 | 30.82 | 30.95 | 29.65 | -1.12% | 1,078,991 |
| Jan 7, 2026 | 31.26 | 31.36 | 31.19 | 31.30 | 29.84 | 0.13% | 917,379 |
| Jan 6, 2026 | 31.13 | 31.26 | 31.08 | 31.26 | 29.80 | 0.74% | 782,121 |
| Jan 5, 2026 | 31.05 | 31.12 | 30.97 | 31.03 | 29.58 | 0.91% | 932,481 |
| Jan 2, 2026 | 31.13 | 31.23 | 30.63 | 30.75 | 29.31 | -0.29% | 1,727,287 |
| Dec 31, 2025 | 31.14 | 31.15 | 30.82 | 30.84 | 29.40 | -6.03% | 1,426,682 |
| Dec 30, 2025 | 32.85 | 32.91 | 32.79 | 32.82 | 29.64 | -0.09% | 1,155,023 |
| Dec 29, 2025 | 32.79 | 32.89 | 32.73 | 32.85 | 29.67 | -0.27% | 1,298,921 |
| Dec 26, 2025 | 32.98 | 33.03 | 32.91 | 32.94 | 29.75 | -0.06% | 1,318,189 |
| Dec 24, 2025 | 32.95 | 32.96 | 32.79 | 32.96 | 29.77 | -5.23% | 1,198,968 |
| Dec 23, 2025 | 34.58 | 34.78 | 34.53 | 34.78 | 29.68 | 0.55% | 1,521,573 |
| Dec 22, 2025 | 34.66 | 34.69 | 34.50 | 34.59 | 29.52 | 0.61% | 461,687 |
| Dec 19, 2025 | 34.07 | 34.43 | 34.07 | 34.38 | 29.34 | 1.39% | 544,451 |
| Dec 18, 2025 | 33.92 | 34.09 | 33.78 | 33.91 | 28.94 | 0.86% | 555,672 |
| Dec 17, 2025 | 34.37 | 34.37 | 33.61 | 33.62 | 28.52 | -1.87% | 782,910 |
| Dec 16, 2025 | 34.07 | 34.32 | 33.96 | 34.26 | 29.06 | 0.32% | 733,644 |
| Dec 15, 2025 | 34.57 | 34.60 | 34.09 | 34.15 | 28.97 | -0.58% | 591,804 |
| Dec 12, 2025 | 34.84 | 34.87 | 34.19 | 34.35 | 29.14 | -1.86% | 1,069,283 |
| Dec 11, 2025 | 34.90 | 35.00 | 34.53 | 35.00 | 29.69 | -0.85% | 677,375 |
| Dec 10, 2025 | 35.11 | 35.30 | 34.95 | 35.30 | 29.78 | 0.48% | 961,244 |
| Dec 9, 2025 | 35.05 | 35.14 | 34.95 | 35.13 | 29.63 | 0.14% | 1,049,309 |
| Dec 8, 2025 | 35.21 | 35.29 | 34.94 | 35.08 | 29.59 | -0.14% | 794,596 |
| Dec 5, 2025 | 35.05 | 35.24 | 35.00 | 35.13 | 29.63 | 0.52% | 788,330 |
| Dec 4, 2025 | 35.10 | 35.10 | 34.75 | 34.95 | 29.48 | -1.13% | 901,777 |
| Dec 3, 2025 | 35.19 | 35.35 | 35.02 | 35.35 | 29.49 | 0.31% | 778,127 |
| Dec 2, 2025 | 35.11 | 35.30 | 34.99 | 35.24 | 29.40 | 0.83% | 587,675 |
| Dec 1, 2025 | 34.78 | 34.97 | 34.65 | 34.95 | 29.16 | -0.23% | 744,530 |
| Nov 28, 2025 | 34.87 | 35.03 | 34.83 | 35.03 | 29.23 | 0.78% | 400,226 |
| Nov 26, 2025 | 34.59 | 34.76 | 34.51 | 34.76 | 29.00 | 0.29% | 577,003 |
| Nov 25, 2025 | 34.44 | 34.66 | 34.06 | 34.66 | 28.72 | 0.46% | 1,033,110 |
| Nov 24, 2025 | 34.06 | 34.52 | 34.06 | 34.50 | 28.59 | 2.16% | 558,547 |
| Nov 21, 2025 | 33.49 | 33.91 | 33.23 | 33.77 | 27.98 | 1.17% | 1,583,109 |
| Nov 20, 2025 | 34.82 | 34.96 | 33.36 | 33.38 | 27.66 | -2.94% | 1,273,163 |
| Nov 19, 2025 | 34.15 | 34.48 | 34.07 | 34.39 | 28.31 | 0.79% | 1,363,662 |
| Nov 18, 2025 | 34.28 | 34.39 | 33.83 | 34.12 | 28.09 | -1.02% | 1,739,759 |
| Nov 17, 2025 | 34.60 | 35.00 | 34.24 | 34.47 | 28.38 | -0.66% | 905,578 |
| Nov 14, 2025 | 34.20 | 34.70 | 34.04 | 34.70 | 28.57 | 0.06% | 1,260,106 |
| Nov 13, 2025 | 35.12 | 35.16 | 34.54 | 34.68 | 28.55 | -2.53% | 974,234 |
| Nov 12, 2025 | 35.75 | 35.75 | 35.38 | 35.58 | 29.11 | 0.06% | 641,854 |
| Nov 11, 2025 | 35.49 | 35.60 | 35.32 | 35.56 | 29.09 | -0.11% | 351,960 |
| Nov 10, 2025 | 35.40 | 35.63 | 35.30 | 35.60 | 29.12 | 2.15% | 652,055 |
| Nov 7, 2025 | 34.68 | 34.85 | 34.22 | 34.85 | 28.51 | -0.17% | 1,564,930 |
| Nov 6, 2025 | 35.48 | 35.48 | 34.83 | 34.91 | 28.56 | -2.35% | 846,595 |
| Nov 5, 2025 | 35.57 | 35.75 | 35.46 | 35.75 | 29.08 | 0.48% | 908,344 |
| Nov 4, 2025 | 35.80 | 36.00 | 35.53 | 35.58 | 28.94 | -1.93% | 1,153,941 |
| Nov 3, 2025 | 36.40 | 36.45 | 36.16 | 36.28 | 29.51 | 0.53% | 415,660 |
| Oct 31, 2025 | 36.36 | 36.36 | 35.94 | 36.09 | 29.36 | 0.73% | 650,939 |
| Oct 30, 2025 | 36.17 | 36.17 | 35.83 | 35.83 | 29.14 | -2.10% | 573,795 |
| Oct 29, 2025 | 36.52 | 36.60 | 36.28 | 36.60 | 29.58 | 0.69% | 768,964 |
| Oct 28, 2025 | 36.18 | 36.36 | 36.18 | 36.35 | 29.38 | 0.78% | 854,753 |
| Oct 27, 2025 | 35.91 | 36.09 | 35.90 | 36.07 | 29.15 | 1.63% | 752,137 |
| Oct 24, 2025 | 35.40 | 35.57 | 35.37 | 35.49 | 28.68 | 1.05% | 777,654 |
| Oct 23, 2025 | 34.94 | 35.13 | 34.87 | 35.12 | 28.38 | 0.03% | 596,914 |
| Oct 22, 2025 | 35.42 | 35.45 | 34.80 | 35.11 | 28.21 | -0.93% | 828,336 |
| Oct 21, 2025 | 35.46 | 35.52 | 35.33 | 35.44 | 28.48 | -0.03% | 423,788 |
| Oct 20, 2025 | 35.14 | 35.48 | 35.14 | 35.45 | 28.49 | 1.40% | 599,167 |
| Oct 17, 2025 | 34.66 | 34.98 | 34.62 | 34.96 | 28.09 | 0.49% | 879,279 |
| Oct 16, 2025 | 35.05 | 35.23 | 34.56 | 34.79 | 27.96 | -0.94% | 834,369 |
| Oct 15, 2025 | 35.13 | 35.29 | 34.74 | 35.12 | 28.06 | 0.88% | 1,223,162 |
| Oct 14, 2025 | 34.72 | 34.84 | 34.41 | 34.82 | 27.82 | -0.87% | 1,730,537 |
| Oct 13, 2025 | 34.95 | 35.16 | 34.81 | 35.12 | 28.06 | 2.21% | 881,535 |