MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QDTE — Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF
Cboe BZXRoundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF
$29.98
+0.18(+0.59%)
- O
- 29.97
- H
- 30.07
- L
- 29.95
- V
- 500.97K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.98
Period Return-4.55%
Period High$36.60
Period Low$26.75
Avg Daily Volume720.8K
Total Trading Days365
QDTE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.97 | $30.07 | $29.95 | $29.98 | +$0.18 | +0.59% | 500,969 | $30.01 | $29.95 $30.07 |
| Oct 5, 2026 | $29.54 | $29.81 | $29.53 | $29.81 | +$0.25 | +0.83% | 467,407 | $29.70 | $29.53 $29.81 |
| Oct 2, 2026 | $29.54 | $29.67 | $29.46 | $29.56 | +$0.35 | +1.20% | 526,174 | $29.56 | $29.46 $29.67 |
| Oct 1, 2026 | $29.25 | $29.29 | $28.99 | $29.21 | +$0.00 | +0.00% | 352,390 | $29.14 | $28.99 $29.29 |
| Sep 30, 2026 | $29.20 | $29.36 | $29.20 | $29.21 | +$0.08 | +0.27% | 297,395 | $29.30 | $29.20 $29.36 |
| Sep 29, 2026 | $29.20 | $29.20 | $29.02 | $29.13 | +$0.07 | +0.24% | 255,055 | $29.10 | $29.02 $29.20 |
| Sep 28, 2026 | $29.16 | $29.20 | $28.85 | $29.06 | $-0.27 | -0.92% | 450,114 | $29.04 | $28.85 $29.20 |
| Sep 25, 2026 | $29.23 | $29.37 | $29.14 | $29.33 | +$0.13 | +0.45% | 343,820 | $29.30 | $29.14 $29.37 |
| Sep 24, 2026 | $28.99 | $29.21 | $28.92 | $29.20 | $-0.10 | -0.34% | 334,612 | $29.05 | $28.92 $29.21 |
| Sep 23, 2026 | $29.51 | $29.51 | $29.17 | $29.30 | $-0.23 | -0.78% | 471,707 | $29.28 | $29.17 $29.51 |
| Sep 22, 2026 | $29.32 | $29.54 | $29.32 | $29.53 | +$0.23 | +0.77% | 446,280 | $29.47 | $29.32 $29.54 |
| Sep 21, 2026 | $29.08 | $29.31 | $29.08 | $29.31 | +$0.51 | +1.75% | 646,479 | $29.25 | $29.08 $29.31 |
| Sep 18, 2026 | $28.69 | $28.83 | $28.58 | $28.80 | +$0.14 | +0.49% | 429,920 | $28.69 | $28.58 $28.83 |
| Sep 17, 2026 | $28.58 | $28.68 | $28.50 | $28.66 | +$0.38 | +1.34% | 364,865 | $28.59 | $28.50 $28.68 |
| Sep 16, 2026 | $28.40 | $28.47 | $28.09 | $28.28 | +$0.04 | +0.14% | 455,565 | $28.34 | $28.09 $28.47 |
| Sep 15, 2026 | $28.40 | $28.40 | $28.20 | $28.24 | $-0.17 | -0.60% | 312,633 | $28.27 | $28.20 $28.40 |
| Sep 14, 2026 | $28.20 | $28.49 | $28.14 | $28.41 | $-0.23 | -0.79% | 425,961 | $28.35 | $28.14 $28.49 |
| Sep 11, 2026 | $28.65 | $28.71 | $28.58 | $28.64 | +$0.28 | +0.97% | 398,974 | $28.64 | $28.58 $28.71 |
| Sep 10, 2026 | $28.35 | $28.48 | $28.27 | $28.36 | $-0.43 | -1.49% | 369,537 | $28.38 | $28.27 $28.48 |
| Sep 9, 2026 | $28.75 | $28.87 | $28.70 | $28.79 | $-0.07 | -0.24% | 341,494 | $28.79 | $28.70 $28.87 |
| Sep 8, 2026 | $28.92 | $28.97 | $28.73 | $28.86 | +$0.02 | +0.07% | 424,414 | $28.86 | $28.73 $28.97 |
| Sep 4, 2026 | $28.85 | $28.95 | $28.75 | $28.84 | +$0.06 | +0.21% | 336,534 | $28.83 | $28.75 $28.95 |
| Sep 3, 2026 | $28.62 | $28.79 | $28.58 | $28.78 | +$0.08 | +0.28% | 365,428 | $28.74 | $28.58 $28.79 |
| Sep 2, 2026 | $28.63 | $28.70 | $28.53 | $28.70 | +$0.07 | +0.23% | 384,561 | $28.65 | $28.53 $28.70 |
| Sep 1, 2026 | $28.64 | $28.80 | $28.51 | $28.64 | $-0.38 | -1.29% | 440,189 | $28.64 | $28.51 $28.80 |
| Aug 31, 2026 | $28.91 | $29.02 | $28.85 | $29.01 | +$0.04 | +0.14% | 876,887 | $28.92 | $28.85 $29.02 |
| Aug 28, 2026 | $29.05 | $29.14 | $28.91 | $28.97 | $-0.13 | -0.45% | 431,979 | $29.02 | $28.91 $29.14 |
| Aug 27, 2026 | $29.01 | $29.13 | $28.94 | $29.10 | +$0.18 | +0.62% | 359,675 | $29.06 | $28.94 $29.13 |
| Aug 26, 2026 | $28.82 | $28.96 | $28.78 | $28.92 | +$0.05 | +0.17% | 344,360 | $28.88 | $28.78 $28.96 |
| Aug 25, 2026 | $28.85 | $28.99 | $28.76 | $28.87 | +$0.20 | +0.70% | 333,357 | $28.85 | $28.76 $28.99 |