YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)

QDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.62	42.62	40.95	41.26	41.26	-4.58%	26,189
Jun 4, 2026	42.98	43.24	42.60	43.24	43.24	-0.86%	15,067
Jun 3, 2026	43.48	43.69	43.31	43.62	43.62	0.06%	35,596
Jun 2, 2026	43.56	43.99	43.51	43.82	43.59	0.57%	24,389
Jun 1, 2026	43.39	43.73	43.13	43.57	43.34	0.40%	8,170
May 29, 2026	43.25	43.50	43.21	43.40	43.17	0.44%	11,738
May 28, 2026	42.08	43.21	42.08	43.21	42.98	0.97%	15,920
May 27, 2026	42.86	42.86	42.66	42.80	42.57	0.07%	5,376
May 26, 2026	42.71	43.04	42.45	42.99	42.54	1.42%	21,582
May 22, 2026	42.31	42.50	42.23	42.39	41.95	0.88%	5,132
May 21, 2026	41.62	42.07	41.62	42.02	41.58	0.20%	6,808
May 20, 2026	41.66	41.96	41.47	41.93	41.49	1.52%	21,775
May 19, 2026	41.66	41.81	41.27	41.53	40.87	-0.55%	18,061
May 18, 2026	41.56	42.02	40.11	41.76	41.10	-0.39%	20,682
May 15, 2026	41.94	42.10	41.65	41.93	41.26	-1.19%	10,262
May 14, 2026	42.24	42.49	42.24	42.43	41.76	0.83%	6,928
May 13, 2026	42.00	42.22	41.73	42.08	41.42	0.74%	7,529
May 12, 2026	42.10	42.10	41.55	42.00	41.11	-0.67%	16,528
May 11, 2026	42.15	42.41	42.05	42.28	41.39	0.45%	12,956
May 8, 2026	41.80	42.24	41.80	42.09	41.21	1.17%	12,540
May 7, 2026	41.71	41.85	41.48	41.61	40.73	0.11%	22,344
May 6, 2026	41.33	41.61	41.33	41.56	40.68	1.24%	12,712
May 5, 2026	41.00	41.89	41.00	41.27	40.19	1.00%	12,430
May 4, 2026	40.64	41.05	40.63	40.86	39.79	0.35%	12,254
May 1, 2026	40.02	40.90	40.02	40.72	39.65	0.62%	15,132
Apr 30, 2026	40.23	40.82	39.93	40.46	39.40	1.04%	23,103
Apr 29, 2026	39.98	40.05	39.77	40.05	39.00	0.59%	10,379
Apr 28, 2026	40.08	40.08	39.81	40.03	38.77	-0.98%	10,533
Apr 27, 2026	40.36	40.44	40.06	40.42	39.15	0.30%	15,002
Apr 24, 2026	40.14	40.39	40.14	40.30	39.03	1.39%	11,941
Apr 23, 2026	39.87	40.01	39.35	39.75	38.50	-0.36%	35,499
Apr 22, 2026	39.59	39.92	39.59	39.89	38.63	2.57%	17,919
Apr 21, 2026	39.89	39.91	39.14	39.14	37.67	-1.52%	61,393
Apr 20, 2026	39.90	39.90	39.48	39.75	38.25	-0.25%	10,410
Apr 17, 2026	39.72	39.94	39.60	39.84	38.34	1.26%	22,341
Apr 16, 2026	39.29	39.39	38.95	39.35	37.86	0.52%	22,140
Apr 15, 2026	39.23	39.25	39.00	39.14	37.67	-1.64%	10,436
Apr 14, 2026	39.12	40.10	39.11	40.10	38.30	3.24%	19,958
Apr 13, 2026	38.56	38.90	38.50	38.84	37.10	0.40%	16,282
Apr 10, 2026	38.82	38.82	38.53	38.69	36.95	0.15%	11,207
Apr 9, 2026	38.51	38.70	38.35	38.63	36.90	0.67%	15,318
Apr 8, 2026	38.60	38.60	38.18	38.37	36.65	3.14%	15,783
Apr 7, 2026	37.22	37.48	36.77	37.48	35.53	0.20%	15,566
Apr 6, 2026	37.16	37.48	37.15	37.41	35.46	0.67%	17,096
Apr 2, 2026	36.91	37.20	36.74	37.16	35.22	-0.82%	13,012
Apr 1, 2026	37.31	37.52	37.21	37.47	35.52	1.31%	11,517
Mar 31, 2026	36.86	37.31	36.86	37.25	35.06	1.86%	11,551
Mar 30, 2026	37.11	37.11	36.36	36.57	34.41	-0.57%	7,350
Mar 27, 2026	37.16	37.23	36.72	36.78	34.61	-1.72%	39,897
Mar 26, 2026	38.00	38.03	37.42	37.43	35.22	-2.17%	28,383

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.