YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)
NASDAQ: QDTY · Real-Time Price · USD
45.07
+0.22 (0.48%)
At close: Sep 26, 2025, 4:00 PM EDT
44.23
-0.84 (-1.85%)
After-hours: Sep 26, 2025, 5:08 PM EDT
QDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.81 | 45.07 | 44.78 | 45.07 | 45.07 | 0.49% | 2,882 |
| Sep 25, 2025 | 44.61 | 44.91 | 44.59 | 44.85 | 44.85 | -0.82% | 4,912 |
| Sep 24, 2025 | 45.31 | 45.39 | 45.01 | 45.22 | 45.04 | -0.36% | 7,400 |
| Sep 23, 2025 | 45.63 | 45.63 | 45.36 | 45.38 | 45.20 | -0.56% | 5,757 |
| Sep 22, 2025 | 45.54 | 45.71 | 45.35 | 45.64 | 45.45 | 0.45% | 9,384 |
| Sep 19, 2025 | 45.22 | 45.43 | 45.22 | 45.43 | 45.25 | 0.55% | 5,624 |
| Sep 18, 2025 | 44.96 | 45.31 | 44.96 | 45.18 | 45.01 | 0.51% | 8,315 |
| Sep 17, 2025 | 44.92 | 44.96 | 44.44 | 44.96 | 44.60 | 0.04% | 6,749 |
| Sep 16, 2025 | 44.91 | 44.94 | 44.81 | 44.94 | 44.58 | 0.04% | 6,103 |
| Sep 15, 2025 | 45.00 | 45.02 | 44.19 | 44.92 | 44.56 | 0.64% | 9,804 |
| Sep 12, 2025 | 44.34 | 44.69 | 44.31 | 44.63 | 44.28 | 0.37% | 2,770 |
| Sep 11, 2025 | 44.18 | 44.47 | 44.18 | 44.47 | 44.12 | 0.29% | 2,025 |
| Sep 10, 2025 | 44.50 | 44.63 | 44.20 | 44.34 | 43.81 | 0.04% | 7,393 |
| Sep 9, 2025 | 44.26 | 44.45 | 43.99 | 44.32 | 43.80 | 0.61% | 5,960 |
| Sep 8, 2025 | 43.91 | 44.29 | 43.91 | 44.06 | 43.53 | 0.63% | 6,105 |
| Sep 5, 2025 | 44.10 | 44.15 | 43.50 | 43.78 | 43.26 | 0.08% | 4,160 |
| Sep 4, 2025 | 43.74 | 43.74 | 43.50 | 43.74 | 43.23 | -0.19% | 3,238 |
| Sep 3, 2025 | 43.60 | 43.86 | 43.54 | 43.83 | 43.03 | 0.81% | 6,878 |
| Sep 2, 2025 | 43.48 | 43.60 | 43.15 | 43.47 | 42.68 | -0.94% | 4,902 |
| Aug 29, 2025 | 44.15 | 44.15 | 43.88 | 43.89 | 43.09 | -1.26% | 6,817 |
| Aug 28, 2025 | 44.21 | 44.44 | 44.20 | 44.44 | 43.63 | 0.05% | 2,731 |
| Aug 27, 2025 | 44.12 | 44.46 | 44.12 | 44.42 | 43.34 | 0.31% | 3,194 |
| Aug 26, 2025 | 44.09 | 44.45 | 44.09 | 44.29 | 43.20 | 0.03% | 3,906 |
| Aug 25, 2025 | 44.06 | 44.52 | 44.06 | 44.27 | 43.19 | 0.02% | 6,317 |
| Aug 22, 2025 | 44.08 | 44.44 | 44.06 | 44.26 | 43.18 | 0.71% | 11,508 |
| Aug 21, 2025 | 43.82 | 44.08 | 43.80 | 43.95 | 42.87 | -0.73% | 3,505 |
| Aug 20, 2025 | 44.40 | 44.42 | 43.70 | 44.27 | 43.00 | -0.44% | 8,346 |
| Aug 19, 2025 | 44.86 | 45.02 | 44.32 | 44.47 | 43.19 | -1.16% | 8,488 |
| Aug 18, 2025 | 44.99 | 45.10 | 44.77 | 44.99 | 43.70 | 0.02% | 7,072 |
| Aug 15, 2025 | 45.20 | 45.20 | 44.85 | 44.98 | 43.69 | -0.42% | 5,790 |
| Aug 14, 2025 | 45.16 | 45.18 | 45.01 | 45.17 | 43.87 | -0.51% | 8,793 |
| Aug 13, 2025 | 45.54 | 45.58 | 45.17 | 45.40 | 43.91 | 0.21% | 8,569 |
| Aug 12, 2025 | 45.25 | 45.44 | 45.03 | 45.31 | 43.83 | 0.84% | 8,065 |
| Aug 11, 2025 | 44.95 | 45.13 | 44.87 | 44.93 | 43.46 | -0.02% | 14,685 |
| Aug 8, 2025 | 44.59 | 45.09 | 44.59 | 44.95 | 43.47 | 0.77% | 8,561 |
| Aug 7, 2025 | 44.87 | 44.87 | 44.50 | 44.60 | 43.14 | -0.93% | 6,827 |
| Aug 6, 2025 | 44.69 | 45.11 | 44.62 | 45.02 | 43.28 | 1.15% | 18,565 |
| Aug 5, 2025 | 44.94 | 44.94 | 44.42 | 44.51 | 42.79 | -0.57% | 12,185 |
| Aug 4, 2025 | 44.61 | 44.80 | 44.52 | 44.77 | 43.04 | 1.51% | 12,549 |
| Aug 1, 2025 | 44.56 | 44.56 | 43.71 | 44.10 | 42.39 | -1.87% | 10,481 |
| Jul 31, 2025 | 45.57 | 45.62 | 44.94 | 44.94 | 43.20 | -0.58% | 7,025 |
| Jul 30, 2025 | 45.40 | 45.41 | 45.00 | 45.20 | 43.29 | 0.38% | 12,349 |
| Jul 29, 2025 | 45.47 | 45.50 | 45.02 | 45.03 | 43.13 | -0.22% | 10,340 |
| Jul 28, 2025 | 45.00 | 45.30 | 44.97 | 45.13 | 43.22 | 0.49% | 37,905 |
| Jul 25, 2025 | 44.77 | 44.92 | 44.77 | 44.91 | 43.01 | 0.22% | 5,145 |
| Jul 24, 2025 | 44.76 | 44.85 | 44.60 | 44.81 | 42.92 | -0.10% | 3,706 |
| Jul 23, 2025 | 44.85 | 44.94 | 44.68 | 44.86 | 42.77 | 0.13% | 3,155 |
| Jul 22, 2025 | 44.92 | 44.92 | 44.55 | 44.80 | 42.72 | -0.25% | 19,358 |
| Jul 21, 2025 | 44.73 | 44.94 | 44.73 | 44.91 | 42.82 | 0.66% | 25,968 |
| Jul 18, 2025 | 44.80 | 44.86 | 44.50 | 44.62 | 42.54 | 0.01% | 8,691 |