Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
30.15
-0.37 (-1.21%)
At close: Jun 26, 2026, 4:00 PM EDT
30.25
+0.10 (0.33%)
After-hours: Jun 26, 2026, 8:00 PM EDT
QDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.27 | 30.34 | 29.94 | 30.15 | 30.15 | -1.21% | 54,375 |
| Jun 25, 2026 | 30.81 | 30.86 | 29.96 | 30.52 | 30.52 | 1.15% | 543,559 |
| Jun 24, 2026 | 30.64 | 30.73 | 30.16 | 30.41 | 30.17 | -0.36% | 677,665 |
| Jun 23, 2026 | 30.63 | 30.88 | 30.44 | 30.52 | 30.28 | -3.23% | 1,025,675 |
| Jun 22, 2026 | 31.63 | 31.78 | 31.37 | 31.54 | 31.29 | 0.10% | 657,039 |
| Jun 18, 2026 | 31.39 | 31.54 | 31.26 | 31.51 | 31.26 | 2.14% | 545,843 |
| Jun 17, 2026 | 31.29 | 31.29 | 30.77 | 30.85 | 30.61 | -0.63% | 809,053 |
| Jun 16, 2026 | 31.61 | 31.71 | 31.16 | 31.17 | 30.80 | -1.58% | 473,166 |
| Jun 15, 2026 | 31.36 | 31.70 | 31.36 | 31.67 | 31.30 | 3.03% | 786,520 |
| Jun 12, 2026 | 30.55 | 30.75 | 30.30 | 30.74 | 30.38 | 0.79% | 859,934 |
| Jun 11, 2026 | 30.04 | 30.54 | 29.93 | 30.50 | 30.14 | 2.42% | 1,051,133 |
| Jun 10, 2026 | 30.16 | 30.54 | 29.91 | 29.93 | 29.43 | -1.74% | 800,248 |
| Jun 9, 2026 | 31.03 | 31.17 | 29.50 | 30.46 | 29.95 | -0.94% | 779,056 |
| Jun 8, 2026 | 30.79 | 30.89 | 30.61 | 30.75 | 30.24 | 1.85% | 654,143 |
| Jun 5, 2026 | 31.32 | 31.37 | 30.18 | 30.19 | 29.68 | -4.88% | 1,520,298 |
| Jun 4, 2026 | 31.54 | 31.77 | 31.38 | 31.74 | 31.21 | -0.45% | 552,628 |
| Jun 3, 2026 | 32.24 | 32.28 | 31.96 | 32.12 | 31.35 | -0.16% | 545,464 |
| Jun 2, 2026 | 32.04 | 32.19 | 31.94 | 32.17 | 31.40 | 0.28% | 582,988 |
| Jun 1, 2026 | 31.93 | 32.10 | 31.85 | 32.08 | 31.31 | 0.50% | 849,093 |
| May 29, 2026 | 31.82 | 32.00 | 31.80 | 31.92 | 31.15 | 0.47% | 519,656 |
| May 28, 2026 | 31.62 | 31.78 | 31.49 | 31.77 | 31.01 | 0.48% | 346,702 |
| May 27, 2026 | 32.00 | 32.02 | 31.70 | 31.90 | 30.86 | - | 782,371 |
| May 26, 2026 | 31.72 | 31.90 | 31.66 | 31.90 | 30.86 | 1.72% | 792,578 |
| May 22, 2026 | 31.34 | 31.56 | 31.31 | 31.36 | 30.34 | 0.48% | 486,892 |
| May 21, 2026 | 31.04 | 31.23 | 30.93 | 31.21 | 30.19 | 0.09% | 487,165 |
| May 20, 2026 | 31.12 | 31.37 | 31.07 | 31.36 | 30.16 | 1.31% | 685,429 |
| May 19, 2026 | 30.83 | 31.14 | 30.67 | 30.95 | 29.77 | -0.45% | 761,751 |
| May 18, 2026 | 31.32 | 31.39 | 30.80 | 31.09 | 29.91 | -0.32% | 1,023,268 |
| May 15, 2026 | 31.19 | 31.42 | 31.01 | 31.19 | 30.01 | -1.42% | 422,715 |
| May 14, 2026 | 31.36 | 31.66 | 31.33 | 31.64 | 30.44 | 0.99% | 401,506 |
| May 13, 2026 | 31.44 | 31.56 | 31.25 | 31.54 | 30.14 | 0.77% | 375,021 |
| May 12, 2026 | 31.34 | 31.41 | 30.88 | 31.30 | 29.91 | -0.79% | 570,054 |
| May 11, 2026 | 31.33 | 31.57 | 31.33 | 31.55 | 30.15 | 0.41% | 523,071 |
| May 8, 2026 | 31.13 | 31.45 | 31.13 | 31.42 | 30.03 | 1.55% | 504,785 |
| May 7, 2026 | 31.00 | 31.14 | 30.82 | 30.94 | 29.57 | -0.11% | 408,431 |
| May 6, 2026 | 30.88 | 31.14 | 30.86 | 31.14 | 29.60 | 1.60% | 538,676 |
| May 5, 2026 | 30.47 | 30.65 | 30.47 | 30.65 | 29.13 | 1.29% | 342,094 |
| May 4, 2026 | 30.28 | 30.40 | 30.09 | 30.26 | 28.76 | -0.08% | 623,058 |
| May 1, 2026 | 30.00 | 30.34 | 30.00 | 30.29 | 28.79 | 0.95% | 491,446 |
| Apr 30, 2026 | 29.99 | 30.00 | 29.72 | 30.00 | 28.52 | 0.49% | 582,630 |
| Apr 29, 2026 | 29.89 | 30.02 | 29.78 | 30.01 | 28.38 | 0.67% | 675,943 |
| Apr 28, 2026 | 29.84 | 29.89 | 29.63 | 29.81 | 28.19 | -0.83% | 364,260 |
| Apr 27, 2026 | 30.03 | 30.09 | 29.91 | 30.06 | 28.42 | -0.03% | 449,432 |
| Apr 24, 2026 | 29.85 | 30.07 | 29.82 | 30.07 | 28.43 | 1.74% | 685,129 |
| Apr 23, 2026 | 29.66 | 29.76 | 29.29 | 29.56 | 27.95 | -0.51% | 463,106 |
| Apr 22, 2026 | 29.75 | 29.87 | 29.71 | 29.87 | 28.09 | 1.22% | 802,158 |
| Apr 21, 2026 | 29.67 | 29.71 | 29.40 | 29.51 | 27.75 | -0.24% | 600,434 |
| Apr 20, 2026 | 29.56 | 29.63 | 29.41 | 29.58 | 27.82 | -0.17% | 572,254 |
| Apr 17, 2026 | 29.44 | 29.64 | 29.41 | 29.63 | 27.86 | 1.20% | 687,974 |
| Apr 16, 2026 | 29.20 | 29.28 | 29.02 | 29.28 | 27.53 | 0.58% | 786,496 |
| Apr 15, 2026 | 29.05 | 29.24 | 29.04 | 29.21 | 27.38 | 0.55% | 569,283 |
| Apr 14, 2026 | 28.84 | 29.07 | 28.84 | 29.05 | 27.23 | 1.18% | 521,305 |
| Apr 13, 2026 | 28.48 | 28.71 | 28.48 | 28.71 | 26.91 | 0.47% | 448,904 |
| Apr 10, 2026 | 28.56 | 28.68 | 28.50 | 28.58 | 26.78 | 0.12% | 632,231 |
| Apr 9, 2026 | 28.35 | 28.54 | 28.26 | 28.54 | 26.75 | 0.61% | 723,988 |
| Apr 8, 2026 | 28.56 | 28.62 | 28.32 | 28.47 | 26.58 | 3.04% | 585,363 |
| Apr 7, 2026 | 27.51 | 27.63 | 27.13 | 27.63 | 25.80 | 0.18% | 574,916 |
| Apr 6, 2026 | 27.43 | 27.60 | 27.41 | 27.58 | 25.75 | 0.80% | 817,812 |
| Apr 2, 2026 | 27.14 | 27.39 | 27.06 | 27.36 | 25.55 | -1.12% | 939,246 |
| Apr 1, 2026 | 27.48 | 27.72 | 27.46 | 27.67 | 25.84 | 1.50% | 480,168 |
| Mar 31, 2026 | 27.15 | 27.48 | 27.15 | 27.42 | 25.46 | 2.12% | 959,670 |
| Mar 30, 2026 | 27.27 | 27.32 | 26.75 | 26.85 | 24.93 | -0.74% | 844,004 |
| Mar 27, 2026 | 27.45 | 27.49 | 27.02 | 27.05 | 25.11 | -1.96% | 938,125 |
| Mar 26, 2026 | 27.98 | 28.08 | 27.57 | 27.59 | 25.61 | -2.32% | 831,441 |
| Mar 25, 2026 | 28.44 | 28.52 | 28.26 | 28.36 | 26.22 | 0.67% | 575,453 |
| Mar 24, 2026 | 28.22 | 28.28 | 28.05 | 28.17 | 26.05 | -0.63% | 410,557 |
| Mar 23, 2026 | 28.42 | 28.57 | 28.28 | 28.35 | 26.21 | 1.29% | 1,064,672 |
| Mar 20, 2026 | 28.35 | 28.41 | 27.82 | 27.99 | 25.88 | -1.72% | 823,328 |
| Mar 19, 2026 | 28.30 | 28.52 | 28.14 | 28.48 | 26.33 | -0.09% | 702,046 |
| Mar 18, 2026 | 28.97 | 28.99 | 28.63 | 28.63 | 26.36 | -1.31% | 369,378 |
| Mar 17, 2026 | 28.93 | 29.09 | 28.93 | 29.01 | 26.71 | 0.55% | 406,383 |
| Mar 16, 2026 | 28.81 | 28.97 | 28.72 | 28.85 | 26.56 | 1.23% | 658,596 |
| Mar 13, 2026 | 28.76 | 28.90 | 28.43 | 28.50 | 26.24 | -0.45% | 603,951 |
| Mar 12, 2026 | 28.87 | 28.93 | 28.62 | 28.63 | 26.36 | -1.63% | 550,803 |
| Mar 11, 2026 | 29.34 | 29.48 | 29.16 | 29.29 | 26.79 | 0.03% | 453,889 |
| Mar 10, 2026 | 29.30 | 29.52 | 29.16 | 29.28 | 26.78 | - | 394,377 |
| Mar 9, 2026 | 28.89 | 29.38 | 28.74 | 29.28 | 26.78 | 0.45% | 684,498 |
| Mar 6, 2026 | 29.16 | 29.41 | 29.07 | 29.15 | 26.66 | -1.49% | 718,961 |
| Mar 5, 2026 | 29.50 | 29.74 | 29.26 | 29.59 | 27.07 | -0.25% | 480,770 |
| Mar 4, 2026 | 29.53 | 29.86 | 29.51 | 29.86 | 27.14 | 1.50% | 450,500 |
| Mar 3, 2026 | 29.14 | 29.47 | 28.96 | 29.42 | 26.74 | -0.94% | 689,869 |
| Mar 2, 2026 | 29.20 | 29.76 | 29.20 | 29.70 | 26.99 | 0.13% | 607,855 |
| Feb 27, 2026 | 29.42 | 29.67 | 29.36 | 29.66 | 26.95 | -0.10% | 749,884 |
| Feb 26, 2026 | 29.96 | 30.01 | 29.40 | 29.69 | 26.98 | -1.06% | 612,849 |
| Feb 25, 2026 | 29.95 | 30.23 | 29.94 | 30.23 | 27.27 | 1.55% | 443,668 |
| Feb 24, 2026 | 29.49 | 29.78 | 29.34 | 29.77 | 26.86 | 1.29% | 290,434 |
| Feb 23, 2026 | 29.62 | 29.72 | 29.29 | 29.39 | 26.51 | -1.31% | 451,726 |
| Feb 20, 2026 | 29.41 | 29.78 | 29.32 | 29.78 | 26.86 | 0.95% | 697,848 |
| Feb 19, 2026 | 29.45 | 29.58 | 29.37 | 29.50 | 26.61 | -0.37% | 313,862 |
| Feb 18, 2026 | 29.67 | 29.88 | 29.59 | 29.88 | 26.71 | 1.01% | 725,672 |
| Feb 17, 2026 | 29.40 | 29.71 | 29.23 | 29.58 | 26.44 | - | 616,208 |
| Feb 13, 2026 | 29.46 | 29.62 | 29.28 | 29.58 | 26.44 | 0.24% | 858,099 |
| Feb 12, 2026 | 30.22 | 30.22 | 29.46 | 29.51 | 26.38 | -1.80% | 455,542 |
| Feb 11, 2026 | 30.28 | 30.37 | 29.95 | 30.19 | 26.86 | 0.23% | 418,992 |
| Feb 10, 2026 | 30.29 | 30.35 | 30.10 | 30.12 | 26.80 | -0.10% | 419,045 |
| Feb 9, 2026 | 30.03 | 30.26 | 29.91 | 30.15 | 26.83 | 0.10% | 626,980 |
| Feb 6, 2026 | 29.75 | 30.16 | 29.70 | 30.12 | 26.80 | 1.72% | 986,819 |
| Feb 5, 2026 | 29.70 | 29.88 | 29.45 | 29.61 | 26.35 | -1.13% | 985,699 |
| Feb 4, 2026 | 30.40 | 30.44 | 29.79 | 30.02 | 26.65 | -1.64% | 1,243,721 |
| Feb 3, 2026 | 31.09 | 31.09 | 30.24 | 30.52 | 27.09 | -1.45% | 896,270 |