QDTE - Roundhill Innovation-100 0DTE Covered Call Strategy ETF
Close
40.47
0.100 0.247%
Share volume: 4,292
Last Updated: Fri 27 Dec 2024 06:30:42 PM CET
PREVIOUS CLOSE
CHG
CHG%
$40.37
0.10
0.25%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $41.84 | $41.84 | $42.12 | $42.12 | $41.77 | $41.77 | $42.12 | $42.12 | 650,542 | $646,568.00 |
| 12/23/2024 | $41.41 | $41.41 | $41.67 | $41.67 | $41.14 | $41.14 | $41.66 | $41.66 | 629,473 | $629,473.00 |
| 12/20/2024 | $40.93 | $40.93 | $41.25 | $41.25 | $40.74 | $40.74 | $41.25 | $41.25 | 849,785 | $848,008.00 |
| 12/19/2024 | $41.86 | $41.86 | $41.86 | $41.86 | $41.11 | $41.11 | $41.17 | $41.17 | 863,382 | $863,382.00 |
| 12/18/2024 | $43.75 | $43.75 | $43.77 | $43.77 | $42.09 | $42.09 | $42.34 | $42.34 | 1,556,537 | $1,556,537.00 |
| 12/17/2024 | $43.75 | $43.75 | $43.82 | $43.82 | $43.59 | $43.59 | $43.74 | $43.74 | 423,963 | $423,963.00 |
| 12/16/2024 | $43.50 | $43.50 | $43.86 | $43.86 | $43.47 | $43.47 | $43.83 | $43.83 | 515,486 | $515,486.00 |
| 12/13/2024 | $43.23 | $43.23 | $43.54 | $43.54 | $43.17 | $43.17 | $43.42 | $43.42 | 478,081 | $478,081.00 |