YieldMax U.S. Stocks Target Double Distribution ETF (DDDD)

DDDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.60	32.67	32.32	32.32	32.32	-0.98%	4,233
Jun 4, 2026	32.79	32.79	32.58	32.64	32.64	0.79%	2,159
Jun 3, 2026	32.28	32.60	32.28	32.38	32.38	0.05%	6,423
Jun 2, 2026	32.15	32.37	32.15	32.37	32.37	0.44%	2,771
Jun 1, 2026	32.57	32.57	32.20	32.23	32.23	-0.95%	6,729
May 29, 2026	32.89	32.89	32.53	32.53	32.53	-0.29%	3,938
May 28, 2026	32.51	32.75	32.51	32.63	32.63	0.21%	3,287
May 27, 2026	32.58	32.68	32.56	32.56	32.56	-0.32%	2,694
May 26, 2026	32.67	32.86	32.60	32.66	32.66	-0.36%	8,986
May 22, 2026	32.41	32.88	32.41	32.78	32.78	1.79%	5,549
May 21, 2026	32.28	32.28	32.00	32.21	32.21	0.20%	8,162
May 20, 2026	32.23	32.23	32.02	32.14	32.14	0.04%	4,028
May 19, 2026	32.07	32.21	31.88	32.13	32.13	0.25%	7,375
May 18, 2026	31.93	32.05	31.81	32.05	32.05	0.93%	4,088
May 15, 2026	31.88	31.88	31.76	31.76	31.76	-0.24%	2,201
May 14, 2026	31.95	31.98	31.83	31.83	31.83	0.13%	2,557
May 13, 2026	31.59	31.79	31.59	31.79	31.79	-0.15%	1,974
May 12, 2026	31.72	31.86	31.69	31.84	31.84	0.07%	2,004
May 11, 2026	31.80	31.94	31.73	31.82	31.82	0.30%	2,606
May 8, 2026	31.71	31.72	31.71	31.72	31.72	0.26%	1,077
May 7, 2026	31.90	31.90	31.47	31.64	31.64	-0.46%	2,911
May 6, 2026	31.89	31.89	31.66	31.79	31.79	0.07%	5,124
May 5, 2026	31.46	31.77	31.46	31.76	31.76	0.59%	2,712
May 4, 2026	31.75	31.79	31.51	31.58	31.58	-1.10%	6,302
May 1, 2026	31.96	31.99	31.86	31.93	31.93	-0.55%	6,162
Apr 30, 2026	31.71	32.10	31.71	32.10	32.10	1.95%	2,419
Apr 29, 2026	31.35	31.49	31.35	31.49	31.49	0.27%	1,633
Apr 28, 2026	31.44	31.47	31.40	31.40	31.40	0.54%	2,133
Apr 27, 2026	31.53	31.56	31.23	31.23	31.23	-0.28%	6,012
Apr 24, 2026	31.84	31.84	31.29	31.32	31.32	-0.60%	11,787
Apr 23, 2026	31.37	31.57	31.37	31.51	31.51	1.38%	18,624
Apr 22, 2026	31.26	31.31	31.07	31.08	31.08	-0.01%	1,707
Apr 21, 2026	31.23	31.23	31.08	31.09	31.09	-0.11%	1,353
Apr 20, 2026	31.26	31.30	31.07	31.12	31.12	-0.35%	1,835
Apr 17, 2026	30.97	31.26	30.97	31.23	31.23	0.71%	5,490
Apr 16, 2026	30.96	31.06	30.95	31.01	31.01	0.49%	3,060
Apr 15, 2026	30.76	30.86	30.71	30.86	30.86	-0.08%	2,443
Apr 14, 2026	31.11	31.11	30.81	30.89	30.89	-0.27%	3,786
Apr 13, 2026	30.99	30.99	30.78	30.97	30.97	0.53%	3,119
Apr 10, 2026	31.07	31.07	30.77	30.81	30.81	-1.08%	5,781
Apr 9, 2026	31.00	31.18	31.00	31.14	31.14	0.18%	1,605
Apr 8, 2026	30.86	31.09	30.76	31.09	31.09	0.94%	2,221
Apr 7, 2026	30.86	30.91	30.79	30.80	30.80	-0.21%	1,255
Apr 6, 2026	30.96	30.96	30.75	30.86	30.86	0.16%	2,797
Apr 2, 2026	30.67	30.81	30.67	30.81	30.81	0.05%	1,847
Apr 1, 2026	30.66	30.89	30.66	30.80	30.80	-0.35%	4,157
Mar 31, 2026	30.88	33.04	30.80	30.91	30.90	0.48%	13,803
Mar 30, 2026	31.05	31.05	30.73	30.76	30.76	0.17%	10,304
Mar 27, 2026	30.81	30.94	30.70	30.70	30.70	-0.46%	3,871
Mar 26, 2026	31.01	31.06	30.85	30.85	30.84	0.16%	8,669

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.