Skip to main content
Roundhill Innovation-100 0DTE Covered Call Strategy ETF (QDTE)
BATS: QDTE · Real-Time Price · USD
29.81
-0.25 (-0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
29.85
+0.04 (0.13%)
After-hours: Apr 28, 2026, 8:00 PM EDT

QDTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0030.0029.6429.8129.81-0.83%34,469
Apr 27, 202630.0430.0829.9130.0630.06-0.03%53,387
Apr 24, 202629.7530.0729.7530.0730.071.74%47,345
Apr 23, 202629.6629.7629.2929.5629.56-1.05%463,106
Apr 22, 202629.7529.8729.7129.8729.711.22%802,158
Apr 21, 202629.6729.7129.4029.5129.35-0.24%600,434
Apr 20, 202629.5629.6329.4129.5829.42-0.17%572,254
Apr 17, 202629.4429.6429.4129.6329.471.20%687,974
Apr 16, 202629.2029.2829.0229.2829.120.24%786,496
Apr 15, 202629.0529.2429.0429.2128.950.55%569,283
Apr 14, 202628.8429.0728.8429.0528.791.18%521,305
Apr 13, 202628.4828.7128.4828.7128.460.47%448,904
Apr 10, 202628.5628.6828.5028.5828.320.12%632,231
Apr 9, 202628.3528.5428.2628.5428.290.25%723,988
Apr 8, 202628.5628.6228.3228.4728.123.04%585,363
Apr 7, 202627.5127.6327.1327.6327.290.18%574,916
Apr 6, 202627.4327.6027.4127.5827.240.80%817,812
Apr 2, 202627.1427.3927.0627.3627.02-1.12%939,246
Apr 1, 202627.4827.7227.4627.6727.330.91%480,168
Mar 31, 202627.1527.4827.1527.4226.922.12%959,670
Mar 30, 202627.2727.3226.7526.8526.36-0.74%844,004
Mar 27, 202627.4527.4927.0227.0526.56-1.96%938,125
Mar 26, 202627.9828.0827.5727.5927.09-2.72%831,441
Mar 25, 202628.4428.5228.2628.3627.730.67%575,453
Mar 24, 202628.2228.2828.0528.1727.55-0.63%410,557
Mar 23, 202628.4228.5728.2828.3527.721.29%1,064,672
Mar 20, 202628.3528.4127.8227.9927.37-1.72%823,328
Mar 19, 202628.3028.5228.1428.4827.85-0.52%702,046
Mar 18, 202628.9728.9928.6328.6327.88-1.31%369,378
Mar 17, 202628.9329.0928.9329.0128.250.55%406,383
Mar 16, 202628.8128.9728.7228.8528.091.23%658,596
Mar 13, 202628.7628.9028.4328.5027.75-0.45%603,951
Mar 12, 202628.8728.9328.6228.6327.88-2.25%550,803
Mar 11, 202629.3429.4829.1629.2928.340.03%453,889
Mar 10, 202629.3029.5229.1629.2828.33-394,377
Mar 9, 202628.8929.3828.7429.2828.330.45%684,498
Mar 6, 202629.1629.4129.0729.1528.20-1.49%718,961
Mar 5, 202629.5029.7429.2629.5928.63-0.90%480,770
Mar 4, 202629.5329.8629.5129.8628.701.50%450,500
Mar 3, 202629.1429.4728.9629.4228.28-0.94%689,869
Mar 2, 202629.2029.7629.2029.7028.550.13%607,855
Feb 27, 202629.4229.6729.3629.6628.51-0.10%749,884
Feb 26, 202629.9630.0129.4029.6928.54-1.79%612,849
Feb 25, 202629.9530.2329.9430.2328.841.55%443,668
Feb 24, 202629.4929.7829.3429.7728.401.29%290,434
Feb 23, 202629.6229.7229.2929.3928.04-1.31%451,726
Feb 20, 202629.4129.7829.3229.7828.410.95%697,848
Feb 19, 202629.4529.5829.3729.5028.15-1.27%313,862
Feb 18, 202629.6729.8829.5929.8828.251.01%725,672
Feb 17, 202629.4029.7129.2329.5827.97-616,208
Feb 13, 202629.4629.6229.2829.5827.970.24%858,099
Feb 12, 202630.2230.2229.4629.5127.90-2.25%455,542
Feb 11, 202630.2830.3729.9530.1928.410.23%418,992
Feb 10, 202630.2930.3530.1030.1228.34-0.10%419,045
Feb 9, 202630.0330.2629.9130.1528.370.10%626,980
Feb 6, 202629.7530.1629.7030.1228.341.72%986,819
Feb 5, 202629.7029.8829.4529.6127.86-1.37%985,699
Feb 4, 202630.4030.4429.7930.0228.18-1.64%1,243,721
Feb 3, 202631.0931.0930.2430.5228.65-1.45%896,270
Feb 2, 202630.6030.9830.5830.9729.070.72%637,680
Jan 30, 202630.9331.0630.6530.7528.87-1.25%1,128,487
Jan 29, 202631.2331.2830.5831.1429.23-0.73%554,307
Jan 28, 202631.4331.4931.3031.3729.360.42%639,581
Jan 27, 202631.1531.2431.0831.2429.240.87%431,288
Jan 26, 202630.8331.0330.7930.9728.980.45%724,304
Jan 23, 202630.6930.8330.6330.8328.850.29%793,805
Jan 22, 202630.7830.8030.5830.7428.770.33%534,300
Jan 21, 202630.3530.6830.2930.6428.511.16%950,169
Jan 20, 202630.3730.6230.2630.2928.18-2.04%987,206
Jan 16, 202631.1231.1430.8130.9228.77-1,036,921
Jan 15, 202631.1431.1830.9030.9228.77-0.10%603,095
Jan 14, 202631.0131.0830.6830.9528.69-0.86%775,727
Jan 13, 202631.2531.3531.1031.2228.94-0.13%458,442
Jan 12, 202631.0131.3230.9931.2628.970.13%767,552
Jan 9, 202631.0031.2330.9531.2228.940.87%769,367
Jan 8, 202631.1031.1030.8230.9528.69-1.12%1,078,991
Jan 7, 202631.2631.3631.1931.3028.860.13%917,379
Jan 6, 202631.1331.2631.0831.2628.830.74%782,121
Jan 5, 202631.0531.1230.9731.0328.610.91%932,481
Jan 2, 202631.1331.2330.6330.7528.36-0.29%1,727,287
Dec 31, 202531.1431.1530.8230.8428.44-6.03%1,426,682
Dec 30, 202532.8532.9132.7932.8228.68-0.09%1,155,023
Dec 29, 202532.7932.8932.7332.8528.70-0.27%1,298,921
Dec 26, 202532.9833.0332.9132.9428.78-0.06%1,318,189
Dec 24, 202532.9532.9632.7932.9628.80-5.23%1,198,968
Dec 23, 202534.5834.7834.5334.7828.720.55%1,521,573
Dec 22, 202534.6634.6934.5034.5928.560.61%461,687
Dec 19, 202534.0734.4334.0734.3828.391.39%544,451
Dec 18, 202533.9234.0933.7833.9128.000.86%555,672
Dec 17, 202534.3734.3733.6133.6227.59-1.87%782,910
Dec 16, 202534.0734.3233.9634.2628.120.32%733,644
Dec 15, 202534.5734.6034.0934.1528.03-0.58%591,804
Dec 12, 202534.8434.8734.1934.3528.19-1.86%1,069,283
Dec 11, 202534.9035.0034.5335.0028.73-0.85%677,375
Dec 10, 202535.1135.3034.9535.3028.810.48%961,244
Dec 9, 202535.0535.1434.9535.1328.670.14%1,049,309
Dec 8, 202535.2135.2934.9435.0828.63-0.14%794,596
Dec 5, 202535.0535.2435.0035.1328.670.52%788,330
Dec 4, 202535.1035.1034.7534.9528.52-1.13%901,777
Dec 3, 202535.1935.3535.0235.3528.530.31%778,127