Roundhill ETF Trust - Roundhill NDX 0DTE Covered Call Strategy ETF (QDTE) Historical Stock Data
32.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDTE is down -0.07% a day on average. There have been 18 days where Roundhill ETF Trust - Roundhill NDX 0DTE Covered Call Strategy ETF closed green and 12 days where QDTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.95 | 32.96 | ↑$0.01 (0.03%) | 32.79 | 32.96 | 1.20M |
| 2025-12-23 | 34.58 | 34.78 | ↑$0.20 (0.58%) | 34.53 | 34.78 | 1.48M |
| 2025-12-22 | 34.66 | 34.59 | ↓$0.07 (-0.20%) | 34.50 | 34.69 | 459.52K |
| 2025-12-19 | 34.07 | 34.38 | ↑$0.32 (0.92%) | 34.07 | 34.42 | 543.98K |
| 2025-12-18 | 33.92 | 33.91 | ↓$0.01 (-0.03%) | 33.78 | 34.09 | 554.78K |
| 2025-12-17 | 34.37 | 33.62 | ↓$0.75 (-2.18%) | 33.61 | 34.37 | 773.91K |
| 2025-12-16 | 34.07 | 34.26 | ↑$0.19 (0.56%) | 33.96 | 34.32 | 727.14K |
| 2025-12-15 | 34.57 | 34.15 | ↓$0.42 (-1.21%) | 34.09 | 34.60 | 585.29K |
| 2025-12-12 | 34.84 | 34.35 | ↓$0.49 (-1.41%) | 34.19 | 34.87 | 1.07M |
| 2025-12-11 | 34.90 | 35.00 | ↑$0.10 (0.29%) | 34.53 | 35.00 | 671.63K |
| 2025-12-10 | 35.11 | 35.30 | ↑$0.19 (0.54%) | 34.96 | 35.30 | 0.96M |
| 2025-12-09 | 35.05 | 35.13 | ↑$0.08 (0.23%) | 34.96 | 35.14 | 1.02M |
| 2025-12-08 | 35.21 | 35.08 | ↓$0.13 (-0.37%) | 34.94 | 35.29 | 791.49K |
| 2025-12-05 | 35.05 | 35.13 | ↑$0.08 (0.23%) | 35.00 | 35.24 | 787.14K |
| 2025-12-04 | 35.10 | 34.95 | ↓$0.15 (-0.43%) | 34.75 | 35.10 | 896.91K |
| 2025-12-03 | 35.19 | 35.35 | ↑$0.16 (0.45%) | 35.02 | 35.35 | 772.20K |
| 2025-12-02 | 35.11 | 35.24 | ↑$0.13 (0.37%) | 34.99 | 35.30 | 582.28K |
| 2025-12-01 | 34.78 | 34.95 | ↑$0.17 (0.49%) | 34.65 | 34.97 | 737.81K |
| 2025-11-28 | 34.87 | 35.03 | ↑$0.16 (0.46%) | 34.83 | 35.03 | 391.40K |
| 2025-11-26 | 34.59 | 34.76 | ↑$0.17 (0.49%) | 34.51 | 34.76 | 571.42K |
| 2025-11-25 | 34.44 | 34.66 | ↑$0.22 (0.64%) | 34.06 | 34.66 | 1.03M |
| 2025-11-24 | 34.06 | 34.50 | ↑$0.44 (1.29%) | 34.06 | 34.52 | 554.62K |
| 2025-11-21 | 33.49 | 33.77 | ↑$0.28 (0.84%) | 33.23 | 33.91 | 1.58M |
| 2025-11-20 | 34.82 | 33.38 | ↓$1.44 (-4.14%) | 33.36 | 34.96 | 1.26M |
| 2025-11-19 | 34.15 | 34.39 | ↑$0.24 (0.70%) | 34.07 | 34.48 | 1.31M |
| 2025-11-18 | 34.28 | 34.12 | ↓$0.16 (-0.47%) | 33.83 | 34.39 | 1.73M |
| 2025-11-17 | 34.60 | 34.47 | ↓$0.13 (-0.38%) | 34.24 | 35.00 | 863.25K |
| 2025-11-14 | 34.20 | 34.70 | ↑$0.51 (1.48%) | 34.04 | 34.70 | 1.26M |
| 2025-11-13 | 35.12 | 34.68 | ↓$0.44 (-1.25%) | 34.55 | 35.16 | 0.97M |
| 2025-11-12 | 35.75 | 35.58 | ↓$0.17 (-0.48%) | 35.38 | 35.75 | 638.46K |
Create an account or log in to view more rows.
$QDTE good support.....
$QDTE shorters eat my shit
$QDTE slap the ask.
$QDTE I'll say it again slowwwllyyyy! Better stocks to short by far
$QDTE This stock is the golden ticket.
$QDTE Who else bought the dip on Friday?
$QDTE might see a whole 1% green
$QDTE still bullish
$QDTE I love this stonk!
$QDTE wow