YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
43.82
-1.12 (-2.48%)
At close: Aug 1, 2025, 4:00 PM
44.70
+0.88 (2.00%)
After-hours: Aug 1, 2025, 4:21 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.17 | 44.17 | 43.29 | 43.82 | 43.82 | -2.14% | 9,978 |
| Jul 31, 2025 | 44.99 | 45.16 | 44.71 | 44.78 | 44.78 | -1.36% | 4,256 |
| Jul 30, 2025 | 45.77 | 45.97 | 45.25 | 45.40 | 45.05 | -0.51% | 8,520 |
| Jul 29, 2025 | 45.94 | 46.07 | 45.49 | 45.63 | 45.28 | -0.45% | 10,004 |
| Jul 28, 2025 | 45.87 | 45.95 | 45.73 | 45.84 | 45.49 | 0.06% | 4,333 |
| Jul 25, 2025 | 45.51 | 45.94 | 45.34 | 45.81 | 45.46 | 0.18% | 7,541 |
| Jul 24, 2025 | 46.02 | 46.02 | 45.73 | 45.73 | 45.38 | -1.81% | 4,757 |
| Jul 23, 2025 | 46.20 | 46.66 | 46.20 | 46.57 | 45.82 | 1.23% | 11,392 |
| Jul 22, 2025 | 45.85 | 46.12 | 45.76 | 46.01 | 45.27 | 0.67% | 3,644 |
| Jul 21, 2025 | 46.21 | 46.23 | 45.70 | 45.70 | 44.97 | -0.40% | 9,536 |
| Jul 18, 2025 | 46.08 | 46.16 | 45.78 | 45.89 | 45.15 | -0.53% | 9,690 |
| Jul 17, 2025 | 46.13 | 46.15 | 45.85 | 46.13 | 45.39 | -0.10% | 9,131 |
| Jul 16, 2025 | 45.75 | 46.20 | 45.48 | 46.18 | 45.11 | 1.07% | 15,267 |
| Jul 15, 2025 | 46.74 | 46.74 | 45.69 | 45.69 | 44.63 | -1.45% | 5,423 |
| Jul 14, 2025 | 46.18 | 46.55 | 46.11 | 46.36 | 45.29 | 0.24% | 4,978 |
| Jul 11, 2025 | 46.75 | 46.75 | 46.25 | 46.25 | 45.18 | -1.01% | 4,819 |
| Jul 10, 2025 | 46.74 | 46.93 | 46.59 | 46.72 | 45.64 | -0.51% | 5,996 |
| Jul 9, 2025 | 46.73 | 46.96 | 46.49 | 46.96 | 45.58 | 1.43% | 6,409 |
| Jul 8, 2025 | 45.96 | 46.47 | 45.96 | 46.30 | 44.94 | 0.87% | 2,370 |
| Jul 7, 2025 | 46.16 | 46.41 | 45.81 | 45.90 | 44.55 | -1.86% | 6,558 |
| Jul 3, 2025 | 46.48 | 46.77 | 46.48 | 46.77 | 45.39 | 0.80% | 1,464 |
| Jul 2, 2025 | 46.08 | 46.57 | 46.08 | 46.40 | 44.81 | 0.98% | 1,916 |
| Jul 1, 2025 | 46.06 | 46.18 | 45.80 | 45.95 | 44.37 | -0.24% | 2,873 |
| Jun 30, 2025 | 45.98 | 46.26 | 45.91 | 46.06 | 44.48 | 0.59% | 4,152 |
| Jun 27, 2025 | 46.11 | 46.33 | 45.74 | 45.79 | 44.22 | 0.02% | 5,243 |
| Jun 26, 2025 | 45.77 | 46.00 | 45.64 | 45.78 | 44.21 | 0.28% | 4,611 |
| Jun 25, 2025 | 46.04 | 46.07 | 45.65 | 45.65 | 43.89 | -0.98% | 7,885 |
| Jun 24, 2025 | 45.93 | 46.20 | 45.73 | 46.10 | 44.32 | 1.74% | 9,996 |
| Jun 23, 2025 | 45.08 | 45.35 | 44.88 | 45.31 | 43.56 | 0.18% | 3,764 |
| Jun 20, 2025 | 45.44 | 45.47 | 44.85 | 45.23 | 43.49 | -0.18% | 2,092 |
| Jun 18, 2025 | 45.37 | 45.44 | 45.31 | 45.31 | 43.25 | 0.13% | 4,143 |
| Jun 17, 2025 | 45.21 | 45.54 | 45.21 | 45.25 | 43.19 | -0.37% | 3,711 |
| Jun 16, 2025 | 45.98 | 45.98 | 43.06 | 45.42 | 43.36 | 1.00% | 3,545 |
| Jun 13, 2025 | 45.11 | 45.11 | 44.76 | 44.97 | 42.93 | -1.55% | 2,180 |
| Jun 12, 2025 | 45.55 | 45.80 | 45.55 | 45.68 | 43.60 | -1.22% | 1,641 |
| Jun 11, 2025 | 46.39 | 46.75 | 46.05 | 46.24 | 43.85 | -0.28% | 6,914 |
| Jun 10, 2025 | 46.20 | 46.58 | 46.20 | 46.37 | 43.97 | 0.60% | 2,044 |
| Jun 9, 2025 | 45.86 | 46.35 | 45.86 | 46.10 | 43.71 | 1.00% | 4,098 |
| Jun 6, 2025 | 45.47 | 45.75 | 45.32 | 45.64 | 43.28 | 1.47% | 7,859 |
| Jun 5, 2025 | 44.98 | 44.98 | 44.63 | 44.98 | 42.65 | -0.31% | 1,558 |
| Jun 4, 2025 | 45.02 | 45.22 | 44.86 | 45.12 | 42.58 | 0.28% | 4,203 |
| Jun 3, 2025 | 44.65 | 44.99 | 44.58 | 44.99 | 42.47 | 1.07% | 5,765 |
| Jun 2, 2025 | 44.19 | 44.60 | 44.19 | 44.52 | 42.01 | 0.74% | 5,346 |
| May 30, 2025 | 44.03 | 44.45 | 44.03 | 44.19 | 41.71 | -0.50% | 3,255 |
| May 29, 2025 | 44.34 | 44.41 | 44.34 | 44.41 | 41.91 | -1.03% | 985 |
| May 28, 2025 | 45.05 | 45.08 | 44.70 | 44.87 | 42.01 | -0.30% | 5,093 |
| May 27, 2025 | 45.04 | 45.04 | 44.49 | 45.00 | 42.14 | 1.77% | 5,218 |
| May 23, 2025 | 43.75 | 44.22 | 43.55 | 44.22 | 41.41 | -0.36% | 3,539 |
| May 22, 2025 | 43.59 | 44.38 | 43.59 | 44.38 | 41.56 | -0.54% | 8,114 |
| May 21, 2025 | 45.40 | 45.40 | 44.44 | 44.62 | 41.46 | -2.34% | 5,355 |