Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF QDTE
26.52 USD -0.31 (-1.16%)
Regular-session close
26.40 -0.12 -0.45%
After hours · Nov 13, 7:35 PM ET
26.21 Day range 26.86
25.44 52-week range 35.35
- YTD
- -14.01%
- 1 year
- -23.53%
QDTE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.85 | 26.85 | 26.21 | 26.52 | -0.31 | -1.16% | 289,474 |
| Nov 12, 2026 | 26.57 | 26.84 | 26.44 | 26.83 | -0.10 | -0.37% | 467,573 |
| Nov 11, 2026 | 26.92 | 27.03 | 26.69 | 26.93 | +0.62 | +2.36% | 549,300 |
| Nov 10, 2026 | 26.19 | 26.46 | 26.05 | 26.31 | -0.10 | -0.38% | 693,400 |
| Nov 9, 2026 | 26.05 | 26.49 | 26.05 | 26.41 | +0.62 | +2.40% | 777,800 |
| Nov 6, 2026 | 25.72 | 26.00 | 25.68 | 25.79 | +0.35 | +1.38% | 588,200 |
| Nov 5, 2026 | 26.90 | 26.90 | 25.34 | 25.44 | -1.83 | -6.71% | 1,394,500 |
| Nov 4, 2026 | 27.00 | 27.39 | 26.96 | 27.27 | +0.44 | +1.64% | 516,900 |
| Nov 3, 2026 | 26.71 | 26.92 | 26.71 | 26.83 | +0.22 | +0.83% | 268,000 |
| Nov 2, 2026 | 27.17 | 27.26 | 26.61 | 26.61 | -0.34 | -1.26% | 437,500 |
| Oct 30, 2026 | 27.29 | 27.29 | 26.69 | 26.95 | -1.02 | -3.65% | 802,800 |
| Oct 29, 2026 | 28.10 | 28.10 | 27.77 | 27.97 | -0.53 | -1.86% | 523,400 |
| Oct 28, 2026 | 28.36 | 28.50 | 28.25 | 28.50 | +0.24 | +0.85% | 263,100 |
| Oct 27, 2026 | 27.98 | 28.28 | 27.98 | 28.26 | +0.36 | +1.29% | 306,900 |
| Oct 26, 2026 | 27.68 | 27.92 | 27.64 | 27.90 | +0.32 | +1.16% | 400,500 |
| Oct 23, 2026 | 27.50 | 27.63 | 27.38 | 27.58 | +0.05 | +0.18% | 351,200 |
| Oct 22, 2026 | 27.89 | 27.94 | 27.43 | 27.53 | -0.92 | -3.23% | 450,000 |
| Oct 21, 2026 | 28.27 | 28.48 | 28.23 | 28.45 | +0.32 | +1.14% | 395,400 |
| Oct 20, 2026 | 28.10 | 28.14 | 27.84 | 28.13 | +0.02 | +0.07% | 749,600 |
| Oct 19, 2026 | 28.05 | 28.33 | 28.05 | 28.11 | +0.29 | +1.04% | 505,800 |
| Oct 16, 2026 | 28.43 | 28.44 | 27.69 | 27.82 | -0.66 | -2.32% | 500,200 |
| Oct 15, 2026 | 28.29 | 28.49 | 28.07 | 28.48 | -0.22 | -0.77% | 694,300 |
| Oct 14, 2026 | 29.02 | 29.16 | 28.64 | 28.70 | -0.59 | -2.01% | 442,900 |
| Oct 13, 2026 | 29.12 | 29.29 | 29.05 | 29.29 | -0.04 | -0.14% | 169,300 |
| Oct 12, 2026 | 29.40 | 29.45 | 29.26 | 29.33 | -0.17 | -0.58% | 334,500 |
| Oct 9, 2026 | 29.49 | 29.54 | 29.38 | 29.50 | +0.19 | +0.65% | 348,800 |
| Oct 8, 2026 | 29.67 | 29.70 | 29.17 | 29.31 | -0.58 | -1.94% | 884,200 |
| Oct 7, 2026 | 29.68 | 29.91 | 29.66 | 29.89 | -0.09 | -0.30% | 612,100 |
| Oct 6, 2026 | 29.97 | 30.07 | 29.95 | 29.98 | +0.17 | +0.57% | 540,900 |
| Oct 5, 2026 | 29.54 | 29.81 | 29.53 | 29.81 | +0.25 | +0.85% | 465,300 |
| Oct 2, 2026 | 29.54 | 29.67 | 29.46 | 29.56 | +0.35 | +1.20% | 524,700 |
| Oct 1, 2026 | 29.25 | 29.29 | 28.99 | 29.21 | 0.00 | 0.00% | 349,900 |
| Sep 30, 2026 | 29.20 | 29.36 | 29.19 | 29.21 | +0.08 | +0.27% | 296,300 |
| Sep 29, 2026 | 29.20 | 29.20 | 29.02 | 29.13 | +0.07 | +0.24% | 254,200 |
| Sep 28, 2026 | 29.16 | 29.20 | 28.85 | 29.06 | -0.27 | -0.92% | 449,500 |
| Sep 25, 2026 | 29.23 | 29.37 | 29.14 | 29.33 | +0.13 | +0.45% | 342,800 |
| Sep 24, 2026 | 28.99 | 29.20 | 28.92 | 29.20 | -0.10 | -0.34% | 334,500 |
| Sep 23, 2026 | 29.51 | 29.51 | 29.17 | 29.30 | -0.23 | -0.78% | 471,700 |
| Sep 22, 2026 | 29.32 | 29.54 | 29.32 | 29.53 | +0.22 | +0.75% | 446,300 |
| Sep 21, 2026 | 29.08 | 29.31 | 29.08 | 29.31 | +0.51 | +1.77% | 644,800 |
| Sep 18, 2026 | 28.69 | 28.83 | 28.58 | 28.80 | +0.14 | +0.49% | 423,700 |
| Sep 17, 2026 | 28.58 | 28.68 | 28.50 | 28.66 | +0.38 | +1.34% | 364,900 |
| Sep 16, 2026 | 28.40 | 28.47 | 28.09 | 28.28 | +0.04 | +0.14% | 455,600 |
| Sep 15, 2026 | 28.40 | 28.40 | 28.20 | 28.24 | -0.17 | -0.60% | 310,200 |
| Sep 14, 2026 | 28.20 | 28.49 | 28.14 | 28.41 | -0.23 | -0.80% | 425,700 |
| Sep 11, 2026 | 28.65 | 28.70 | 28.58 | 28.64 | +0.28 | +0.99% | 395,800 |
| Sep 10, 2026 | 28.35 | 28.48 | 28.27 | 28.36 | -0.43 | -1.49% | 367,200 |
| Sep 9, 2026 | 28.75 | 28.87 | 28.70 | 28.79 | -0.07 | -0.24% | 337,900 |
| Sep 8, 2026 | 28.92 | 28.97 | 28.73 | 28.86 | +0.02 | +0.07% | 419,700 |
| Sep 4, 2026 | 28.85 | 28.95 | 28.75 | 28.84 | +0.06 | +0.21% | 335,200 |
| Sep 3, 2026 | 28.62 | 28.79 | 28.58 | 28.78 | +0.08 | +0.28% | 363,700 |
| Sep 2, 2026 | 28.63 | 28.70 | 28.53 | 28.70 | +0.06 | +0.21% | 381,200 |
| Sep 1, 2026 | 28.64 | 28.80 | 28.51 | 28.64 | -0.37 | -1.28% | 436,900 |
| Aug 31, 2026 | 28.91 | 29.02 | 28.84 | 29.01 | +0.04 | +0.14% | 876,400 |
| Aug 28, 2026 | 29.05 | 29.14 | 28.91 | 28.97 | -0.13 | -0.45% | 430,700 |
| Aug 27, 2026 | 29.01 | 29.13 | 28.94 | 29.10 | +0.18 | +0.62% | 357,700 |
| Aug 26, 2026 | 28.82 | 28.96 | 28.78 | 28.92 | +0.05 | +0.17% | 340,800 |
| Aug 25, 2026 | 28.85 | 28.99 | 28.75 | 28.87 | +0.20 | +0.70% | 332,600 |
| Aug 24, 2026 | 28.82 | 28.82 | 28.52 | 28.67 | -0.28 | -0.97% | 558,100 |
| Aug 21, 2026 | 29.01 | 29.04 | 28.76 | 28.95 | +0.13 | +0.45% | 635,200 |
| Aug 20, 2026 | 28.87 | 28.95 | 28.72 | 28.82 | -0.45 | -1.54% | 442,500 |
| Aug 19, 2026 | 29.47 | 29.48 | 29.15 | 29.27 | -0.04 | -0.14% | 536,500 |
| Aug 18, 2026 | 29.47 | 29.50 | 29.25 | 29.31 | -0.50 | -1.68% | 455,900 |
| Aug 17, 2026 | 29.90 | 29.98 | 29.78 | 29.81 | -0.02 | -0.07% | 785,300 |
| Aug 14, 2026 | 29.92 | 29.95 | 29.73 | 29.83 | -0.05 | -0.17% | 407,600 |
65 days, newest first. Daily bars as drawn on the QDTE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.