YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)
NASDAQ: QDTY · Real-Time Price · USD
45.46
+0.64 (1.43%)
At close: Oct 20, 2025, 4:00 PM EDT
45.46
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:15 PM EDT
QDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 44.96 | 45.50 | 44.96 | 45.40 | - | 1.31% | 8,945 |
| Oct 17, 2025 | 44.36 | 44.96 | 44.30 | 44.82 | 44.82 | 0.45% | 3,396 |
| Oct 16, 2025 | 45.06 | 45.06 | 44.49 | 44.61 | 44.61 | -0.18% | 5,189 |
| Oct 15, 2025 | 44.63 | 45.72 | 44.56 | 44.70 | 44.70 | 0.26% | 8,227 |
| Oct 14, 2025 | 44.43 | 44.77 | 43.88 | 44.58 | 44.34 | -0.56% | 6,546 |
| Oct 13, 2025 | 44.47 | 44.96 | 44.41 | 44.83 | 44.59 | 2.17% | 2,805 |
| Oct 10, 2025 | 45.31 | 45.58 | 43.88 | 43.88 | 43.64 | -3.28% | 8,901 |
| Oct 9, 2025 | 45.43 | 45.43 | 45.24 | 45.36 | 45.12 | -0.90% | 3,744 |
| Oct 8, 2025 | 45.50 | 45.78 | 45.50 | 45.78 | 45.28 | 0.59% | 6,513 |
| Oct 7, 2025 | 45.85 | 45.85 | 45.29 | 45.51 | 45.01 | -0.39% | 5,087 |
| Oct 6, 2025 | 45.69 | 45.73 | 45.41 | 45.68 | 45.19 | 1.03% | 5,533 |
| Oct 3, 2025 | 45.32 | 45.51 | 45.22 | 45.22 | 44.73 | -0.24% | 8,304 |
| Oct 2, 2025 | 45.42 | 45.44 | 45.22 | 45.33 | 44.84 | -0.18% | 4,594 |
| Oct 1, 2025 | 45.30 | 45.48 | 45.20 | 45.41 | 44.70 | 0.13% | 4,904 |
| Sep 30, 2025 | 45.34 | 45.37 | 45.16 | 45.35 | 44.65 | 0.14% | 2,944 |
| Sep 29, 2025 | 45.20 | 45.53 | 45.20 | 45.29 | 44.58 | 0.49% | 7,156 |
| Sep 26, 2025 | 44.81 | 45.07 | 44.78 | 45.07 | 44.36 | 0.49% | 3,885 |
| Sep 25, 2025 | 44.61 | 44.91 | 44.59 | 44.85 | 44.15 | -0.82% | 4,912 |
| Sep 24, 2025 | 45.31 | 45.39 | 45.01 | 45.22 | 44.34 | -0.36% | 7,400 |
| Sep 23, 2025 | 45.63 | 45.63 | 45.36 | 45.38 | 44.50 | -0.56% | 5,757 |
| Sep 22, 2025 | 45.54 | 45.71 | 45.35 | 45.64 | 44.75 | 0.45% | 9,384 |
| Sep 19, 2025 | 45.22 | 45.43 | 45.22 | 45.43 | 44.55 | 0.55% | 5,624 |
| Sep 18, 2025 | 44.96 | 45.31 | 44.96 | 45.18 | 44.30 | 0.51% | 8,315 |
| Sep 17, 2025 | 44.92 | 44.96 | 44.44 | 44.96 | 43.90 | 0.04% | 6,749 |
| Sep 16, 2025 | 44.91 | 44.94 | 44.81 | 44.94 | 43.89 | 0.04% | 6,103 |
| Sep 15, 2025 | 45.00 | 45.02 | 44.19 | 44.92 | 43.87 | 0.64% | 9,804 |
| Sep 12, 2025 | 44.34 | 44.69 | 44.31 | 44.63 | 43.59 | 0.37% | 2,770 |
| Sep 11, 2025 | 44.18 | 44.47 | 44.18 | 44.47 | 43.43 | 0.29% | 2,025 |
| Sep 10, 2025 | 44.50 | 44.63 | 44.20 | 44.34 | 43.13 | 0.04% | 7,393 |
| Sep 9, 2025 | 44.26 | 44.45 | 43.99 | 44.32 | 43.11 | 0.61% | 5,960 |
| Sep 8, 2025 | 43.91 | 44.29 | 43.91 | 44.06 | 42.85 | 0.63% | 6,105 |
| Sep 5, 2025 | 44.10 | 44.15 | 43.50 | 43.78 | 42.59 | 0.08% | 4,160 |
| Sep 4, 2025 | 43.74 | 43.74 | 43.50 | 43.74 | 42.55 | -0.19% | 3,238 |
| Sep 3, 2025 | 43.60 | 43.86 | 43.54 | 43.83 | 42.36 | 0.81% | 6,878 |
| Sep 2, 2025 | 43.48 | 43.60 | 43.15 | 43.47 | 42.02 | -0.94% | 4,902 |
| Aug 29, 2025 | 44.15 | 44.15 | 43.88 | 43.89 | 42.41 | -1.26% | 6,817 |
| Aug 28, 2025 | 44.21 | 44.44 | 44.20 | 44.44 | 42.95 | 0.05% | 2,731 |
| Aug 27, 2025 | 44.12 | 44.46 | 44.12 | 44.42 | 42.66 | 0.31% | 3,194 |
| Aug 26, 2025 | 44.09 | 44.45 | 44.09 | 44.29 | 42.53 | 0.03% | 3,906 |
| Aug 25, 2025 | 44.06 | 44.52 | 44.06 | 44.27 | 42.51 | 0.02% | 6,317 |
| Aug 22, 2025 | 44.08 | 44.44 | 44.06 | 44.26 | 42.50 | 0.71% | 11,508 |
| Aug 21, 2025 | 43.82 | 44.08 | 43.80 | 43.95 | 42.20 | -0.73% | 3,505 |
| Aug 20, 2025 | 44.40 | 44.42 | 43.70 | 44.27 | 42.33 | -0.44% | 8,346 |
| Aug 19, 2025 | 44.86 | 45.02 | 44.32 | 44.47 | 42.52 | -1.16% | 8,488 |
| Aug 18, 2025 | 44.99 | 45.10 | 44.77 | 44.99 | 43.02 | 0.02% | 7,072 |
| Aug 15, 2025 | 45.20 | 45.20 | 44.85 | 44.98 | 43.01 | -0.42% | 5,790 |
| Aug 14, 2025 | 45.16 | 45.18 | 45.01 | 45.17 | 43.19 | -0.51% | 8,793 |
| Aug 13, 2025 | 45.54 | 45.58 | 45.17 | 45.40 | 43.23 | 0.21% | 8,569 |
| Aug 12, 2025 | 45.25 | 45.44 | 45.03 | 45.31 | 43.14 | 0.84% | 8,065 |
| Aug 11, 2025 | 44.95 | 45.13 | 44.87 | 44.93 | 42.78 | -0.02% | 14,685 |