YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)
NASDAQ: QDTY · Real-Time Price · USD
45.37
+0.06 (0.13%)
Aug 13, 2025, 9:38 AM - Market open
QDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 45.25 | 45.44 | 45.03 | 45.31 | 45.31 | 0.84% | 8,065 |
| Aug 11, 2025 | 44.95 | 45.13 | 44.87 | 44.93 | 44.93 | -0.02% | 14,685 |
| Aug 8, 2025 | 44.59 | 45.09 | 44.59 | 44.95 | 44.95 | 0.77% | 8,561 |
| Aug 7, 2025 | 44.87 | 44.87 | 44.50 | 44.60 | 44.60 | -0.93% | 6,827 |
| Aug 6, 2025 | 44.69 | 45.11 | 44.62 | 45.02 | 44.75 | 1.15% | 18,565 |
| Aug 5, 2025 | 44.94 | 44.94 | 44.42 | 44.51 | 44.24 | -0.57% | 12,185 |
| Aug 4, 2025 | 44.61 | 44.80 | 44.52 | 44.77 | 44.49 | 1.51% | 12,549 |
| Aug 1, 2025 | 44.56 | 44.56 | 43.71 | 44.10 | 43.83 | -1.87% | 10,481 |
| Jul 31, 2025 | 45.57 | 45.62 | 44.94 | 44.94 | 44.67 | -0.58% | 7,025 |
| Jul 30, 2025 | 45.40 | 45.41 | 45.00 | 45.20 | 44.76 | 0.38% | 12,349 |
| Jul 29, 2025 | 45.47 | 45.50 | 45.02 | 45.03 | 44.59 | -0.22% | 10,340 |
| Jul 28, 2025 | 45.00 | 45.30 | 44.97 | 45.13 | 44.69 | 0.49% | 37,905 |
| Jul 25, 2025 | 44.77 | 44.92 | 44.77 | 44.91 | 44.47 | 0.22% | 5,145 |
| Jul 24, 2025 | 44.76 | 44.85 | 44.60 | 44.81 | 44.37 | -0.10% | 3,706 |
| Jul 23, 2025 | 44.85 | 44.94 | 44.68 | 44.86 | 44.22 | 0.13% | 3,155 |
| Jul 22, 2025 | 44.92 | 44.92 | 44.55 | 44.80 | 44.16 | -0.25% | 19,358 |
| Jul 21, 2025 | 44.73 | 44.94 | 44.73 | 44.91 | 44.28 | 0.66% | 25,968 |
| Jul 18, 2025 | 44.80 | 44.86 | 44.50 | 44.62 | 43.99 | 0.01% | 8,691 |
| Jul 17, 2025 | 44.50 | 44.71 | 44.34 | 44.61 | 43.98 | 0.02% | 5,897 |
| Jul 16, 2025 | 44.51 | 44.71 | 44.29 | 44.60 | 43.78 | 0.09% | 17,551 |
| Jul 15, 2025 | 44.85 | 44.85 | 44.50 | 44.56 | 43.75 | 0.66% | 8,352 |
| Jul 14, 2025 | 44.25 | 44.35 | 44.06 | 44.27 | 43.46 | -0.11% | 7,610 |
| Jul 11, 2025 | 44.01 | 44.33 | 44.01 | 44.32 | 43.51 | 0.27% | 8,750 |
| Jul 10, 2025 | 44.47 | 44.47 | 44.00 | 44.20 | 43.39 | -0.63% | 6,822 |
| Jul 9, 2025 | 44.52 | 44.52 | 44.16 | 44.48 | 43.48 | 0.66% | 4,119 |
| Jul 8, 2025 | 44.01 | 44.21 | 44.01 | 44.19 | 43.20 | 0.55% | 4,717 |
| Jul 7, 2025 | 44.00 | 44.39 | 43.89 | 43.95 | 42.96 | -0.99% | 19,683 |
| Jul 3, 2025 | 44.11 | 44.40 | 44.11 | 44.39 | 43.39 | 0.68% | 4,567 |
| Jul 2, 2025 | 44.10 | 44.30 | 44.00 | 44.09 | 42.94 | 0.27% | 10,399 |
| Jul 1, 2025 | 43.95 | 44.22 | 43.93 | 43.97 | 42.82 | -0.54% | 5,696 |
| Jun 30, 2025 | 44.04 | 44.41 | 44.02 | 44.21 | 43.06 | 0.48% | 8,891 |
| Jun 27, 2025 | 43.99 | 44.08 | 43.79 | 44.00 | 42.85 | 0.80% | 7,446 |
| Jun 26, 2025 | 43.73 | 43.79 | 43.45 | 43.65 | 42.51 | 0.34% | 4,040 |
| Jun 25, 2025 | 43.42 | 43.69 | 43.30 | 43.50 | 42.25 | 0.60% | 10,496 |
| Jun 24, 2025 | 42.86 | 43.44 | 42.86 | 43.24 | 42.00 | 1.57% | 16,294 |
| Jun 23, 2025 | 42.46 | 42.72 | 42.25 | 42.57 | 41.35 | 0.33% | 6,990 |
| Jun 20, 2025 | 42.57 | 42.83 | 42.21 | 42.43 | 41.21 | -0.59% | 4,528 |
| Jun 18, 2025 | 42.90 | 43.00 | 42.63 | 42.68 | 41.23 | -0.28% | 8,695 |
| Jun 17, 2025 | 43.00 | 43.07 | 42.43 | 42.80 | 41.34 | -0.47% | 6,448 |
| Jun 16, 2025 | 43.24 | 43.37 | 42.90 | 43.00 | 41.54 | 0.99% | 9,538 |
| Jun 13, 2025 | 42.50 | 42.91 | 42.27 | 42.58 | 41.13 | -1.11% | 17,992 |
| Jun 12, 2025 | 42.93 | 43.06 | 42.70 | 43.06 | 41.59 | -0.28% | 6,719 |
| Jun 11, 2025 | 43.33 | 43.43 | 42.94 | 43.18 | 41.46 | 0.26% | 13,810 |
| Jun 10, 2025 | 42.90 | 43.17 | 42.83 | 43.07 | 41.36 | 0.21% | 6,044 |
| Jun 9, 2025 | 42.90 | 42.98 | 42.70 | 42.98 | 41.27 | 0.28% | 8,917 |
| Jun 6, 2025 | 42.57 | 42.96 | 42.54 | 42.86 | 41.16 | 0.99% | 4,073 |
| Jun 5, 2025 | 42.87 | 42.93 | 42.20 | 42.44 | 40.75 | -1.03% | 6,934 |
| Jun 4, 2025 | 42.85 | 42.88 | 42.68 | 42.88 | 40.95 | 0.37% | 6,240 |
| Jun 3, 2025 | 42.40 | 42.72 | 42.40 | 42.72 | 40.80 | 0.80% | 10,048 |
| Jun 2, 2025 | 41.98 | 42.40 | 41.98 | 42.38 | 40.47 | 1.03% | 5,068 |