YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
35.76
-0.35 (-0.96%)
At close: Apr 2, 2026, 4:00 PM
35.50
-0.26 (-0.74%)
After-hours: Apr 2, 2026, 4:12 PM EDT
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 35.36 | 35.85 | 35.36 | 35.76 | 35.76 | -0.93% | 11,435 |
| Apr 1, 2026 | 36.10 | 36.33 | 36.06 | 36.10 | 36.10 | 0.14% | 7,156 |
| Mar 31, 2026 | 35.85 | 36.08 | 35.66 | 36.05 | 35.73 | 2.45% | 9,097 |
| Mar 30, 2026 | 35.84 | 35.84 | 35.11 | 35.19 | 34.88 | -1.38% | 13,175 |
| Mar 27, 2026 | 35.91 | 36.04 | 35.66 | 35.68 | 35.37 | -1.50% | 8,314 |
| Mar 26, 2026 | 36.30 | 36.60 | 36.21 | 36.22 | 35.90 | -1.19% | 12,663 |
| Mar 25, 2026 | 36.58 | 36.86 | 36.58 | 36.66 | 36.34 | 0.35% | 4,689 |
| Mar 24, 2026 | 36.30 | 36.53 | 36.23 | 36.53 | 35.90 | -0.02% | 10,784 |
| Mar 23, 2026 | 36.23 | 36.69 | 36.23 | 36.54 | 35.90 | 2.87% | 4,218 |
| Mar 20, 2026 | 35.92 | 35.95 | 35.40 | 35.52 | 34.90 | -2.37% | 4,254 |
| Mar 19, 2026 | 36.10 | 36.42 | 35.97 | 36.38 | 35.75 | -0.52% | 9,276 |
| Mar 18, 2026 | 36.84 | 36.84 | 36.46 | 36.57 | 35.94 | -1.64% | 6,055 |
| Mar 17, 2026 | 37.33 | 37.58 | 37.18 | 37.18 | 36.23 | 0.35% | 507,259 |
| Mar 16, 2026 | 36.98 | 37.51 | 36.84 | 37.05 | 36.10 | 1.35% | 4,807 |
| Mar 13, 2026 | 36.78 | 37.08 | 36.46 | 36.55 | 35.62 | -0.20% | 6,558 |
| Mar 12, 2026 | 36.61 | 36.82 | 36.55 | 36.63 | 35.69 | -1.87% | 5,176 |
| Mar 11, 2026 | 37.33 | 37.56 | 37.02 | 37.33 | 36.37 | -0.74% | 9,452 |
| Mar 10, 2026 | 39.30 | 39.30 | 37.60 | 37.61 | 36.33 | -0.03% | 5,583 |
| Mar 9, 2026 | 37.30 | 37.62 | 36.91 | 37.62 | 36.34 | -0.07% | 10,110 |
| Mar 6, 2026 | 37.79 | 37.91 | 37.42 | 37.65 | 36.37 | -1.96% | 4,969 |
| Mar 5, 2026 | 38.73 | 38.81 | 38.15 | 38.40 | 37.10 | -1.69% | 7,182 |
| Mar 4, 2026 | 38.67 | 39.25 | 38.67 | 39.06 | 37.74 | -0.48% | 9,271 |
| Mar 3, 2026 | 38.87 | 39.26 | 38.42 | 39.25 | 37.59 | -0.63% | 11,366 |
| Mar 2, 2026 | 39.10 | 39.53 | 39.10 | 39.50 | 37.83 | -0.21% | 21,722 |
| Feb 27, 2026 | 39.38 | 39.64 | 39.38 | 39.58 | 37.91 | -1.32% | 532,762 |
| Feb 26, 2026 | 40.03 | 40.11 | 39.58 | 40.11 | 38.41 | 0.50% | 9,188 |
| Feb 25, 2026 | 39.89 | 39.98 | 39.60 | 39.91 | 38.22 | -0.32% | 9,039 |
| Feb 24, 2026 | 39.60 | 40.10 | 39.60 | 40.04 | 38.02 | 1.07% | 24,145 |
| Feb 23, 2026 | 40.11 | 40.11 | 39.35 | 39.62 | 37.62 | -1.62% | 12,939 |
| Feb 20, 2026 | 39.99 | 40.34 | 39.99 | 40.27 | 38.24 | 0.17% | 7,170 |
| Feb 19, 2026 | 39.74 | 40.22 | 39.74 | 40.20 | 38.17 | -0.07% | 6,797 |
| Feb 18, 2026 | 39.89 | 40.99 | 39.89 | 40.23 | 38.20 | 0.14% | 10,476 |
| Feb 17, 2026 | 39.90 | 40.35 | 39.63 | 40.17 | 37.82 | 0.44% | 8,699 |
| Feb 13, 2026 | 39.49 | 41.04 | 39.20 | 39.99 | 37.66 | 1.34% | 13,351 |
| Feb 12, 2026 | 40.19 | 40.19 | 39.24 | 39.47 | 37.16 | -1.70% | 7,224 |
| Feb 11, 2026 | 40.36 | 40.54 | 39.61 | 40.15 | 37.80 | -1.14% | 7,896 |
| Feb 10, 2026 | 40.55 | 40.85 | 40.47 | 40.61 | 37.91 | 0.22% | 8,958 |
| Feb 9, 2026 | 40.42 | 40.54 | 40.42 | 40.52 | 37.83 | 0.38% | 7,802 |
| Feb 6, 2026 | 40.24 | 40.48 | 40.15 | 40.37 | 37.68 | 2.69% | 5,281 |
| Feb 5, 2026 | 39.69 | 40.05 | 39.21 | 39.31 | 36.70 | -1.50% | 10,856 |
| Feb 4, 2026 | 40.25 | 40.34 | 39.38 | 39.91 | 37.26 | -1.33% | 14,803 |
| Feb 3, 2026 | 40.42 | 40.72 | 39.84 | 40.44 | 37.52 | 0.58% | 11,010 |
| Feb 2, 2026 | 39.72 | 40.31 | 39.72 | 40.21 | 37.30 | 0.59% | 11,250 |
| Jan 30, 2026 | 40.18 | 40.46 | 39.98 | 39.98 | 37.08 | -1.21% | 4,982 |
| Jan 29, 2026 | 40.49 | 40.52 | 39.96 | 40.47 | 37.54 | 0.04% | 6,044 |
| Jan 28, 2026 | 40.69 | 40.73 | 40.40 | 40.45 | 37.52 | -1.05% | 4,877 |
| Jan 27, 2026 | 40.65 | 40.89 | 40.65 | 40.88 | 37.67 | 0.36% | 7,544 |
| Jan 26, 2026 | 40.83 | 41.02 | 40.61 | 40.73 | 37.54 | -0.11% | 9,841 |
| Jan 23, 2026 | 41.30 | 41.30 | 40.69 | 40.78 | 37.58 | -1.83% | 6,857 |
| Jan 22, 2026 | 41.55 | 41.69 | 41.50 | 41.54 | 38.28 | 1.19% | 6,256 |