YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
40.30
+0.13 (0.33%)
At close: Dec 24, 2025, 12:59 PM
39.71
-0.59 (-1.47%)
After-hours: Dec 24, 2025, 3:19 PM EST
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 40.06 | 40.31 | 40.06 | 40.23 | 40.23 | -0.76% | 2,286 |
| Dec 23, 2025 | 40.44 | 40.67 | 40.42 | 40.54 | 40.19 | -0.51% | 5,354 |
| Dec 22, 2025 | 40.61 | 40.80 | 40.61 | 40.75 | 40.40 | 1.35% | 5,310 |
| Dec 19, 2025 | 39.88 | 40.31 | 39.88 | 40.21 | 39.86 | 0.80% | 14,199 |
| Dec 18, 2025 | 39.87 | 40.08 | 39.87 | 39.89 | 39.55 | 1.08% | 3,917 |
| Dec 17, 2025 | 39.96 | 40.25 | 39.46 | 39.46 | 39.13 | -2.23% | 7,834 |
| Dec 16, 2025 | 40.40 | 40.51 | 40.07 | 40.36 | 39.64 | -0.44% | 7,752 |
| Dec 15, 2025 | 40.42 | 40.92 | 40.41 | 40.54 | 39.81 | -0.30% | 23,262 |
| Dec 12, 2025 | 41.31 | 41.31 | 40.62 | 40.66 | 39.93 | -1.21% | 6,428 |
| Dec 11, 2025 | 40.95 | 41.20 | 40.80 | 41.16 | 40.42 | 0.49% | 4,913 |
| Dec 10, 2025 | 40.35 | 40.96 | 40.33 | 40.96 | 40.23 | 0.61% | 5,939 |
| Dec 9, 2025 | 40.58 | 40.85 | 40.54 | 40.71 | 39.66 | 0.21% | 8,305 |
| Dec 8, 2025 | 40.66 | 40.77 | 40.43 | 40.63 | 39.57 | 0.29% | 9,815 |
| Dec 5, 2025 | 40.70 | 40.76 | 40.50 | 40.51 | 39.46 | -0.22% | 7,577 |
| Dec 4, 2025 | 40.43 | 40.71 | 40.30 | 40.60 | 39.54 | 0.09% | 8,447 |
| Dec 3, 2025 | 40.16 | 40.56 | 40.16 | 40.56 | 39.51 | 0.02% | 15,809 |
| Dec 2, 2025 | 40.73 | 40.84 | 40.50 | 40.55 | 39.19 | 0.19% | 9,040 |
| Dec 1, 2025 | 40.53 | 40.84 | 40.39 | 40.48 | 39.11 | -1.07% | 7,786 |
| Nov 28, 2025 | 42.00 | 42.00 | 40.63 | 40.91 | 39.53 | -1.20% | 20,493 |
| Nov 26, 2025 | 40.92 | 41.41 | 40.92 | 41.41 | 40.01 | 1.11% | 11,845 |
| Nov 25, 2025 | 40.73 | 41.03 | 40.68 | 40.95 | 39.10 | 1.38% | 25,462 |
| Nov 24, 2025 | 40.13 | 40.50 | 40.13 | 40.40 | 38.57 | 1.23% | 8,752 |
| Nov 21, 2025 | 39.51 | 39.98 | 39.38 | 39.91 | 38.10 | 1.68% | 7,330 |
| Nov 20, 2025 | 40.80 | 40.91 | 39.24 | 39.24 | 37.47 | -1.71% | 10,706 |
| Nov 19, 2025 | 39.97 | 40.19 | 39.79 | 39.93 | 38.12 | -0.97% | 5,549 |
| Nov 18, 2025 | 39.80 | 40.32 | 39.74 | 40.32 | 38.07 | 0.52% | 10,573 |
| Nov 17, 2025 | 40.78 | 40.91 | 40.03 | 40.11 | 37.87 | -1.94% | 11,239 |
| Nov 14, 2025 | 40.52 | 41.02 | 40.32 | 40.90 | 38.63 | -0.24% | 7,089 |
| Nov 13, 2025 | 42.01 | 42.01 | 41.00 | 41.00 | 38.72 | -2.80% | 6,514 |
| Nov 12, 2025 | 42.42 | 42.55 | 42.07 | 42.18 | 39.83 | -1.20% | 4,666 |
| Nov 11, 2025 | 42.53 | 42.70 | 42.44 | 42.70 | 39.89 | 0.19% | 5,803 |
| Nov 10, 2025 | 42.66 | 42.86 | 42.18 | 42.61 | 39.81 | 1.33% | 15,021 |
| Nov 7, 2025 | 41.73 | 42.17 | 41.49 | 42.05 | 39.29 | - | 7,772 |
| Nov 6, 2025 | 42.58 | 42.58 | 41.96 | 42.05 | 39.29 | -1.67% | 9,426 |
| Nov 5, 2025 | 42.51 | 42.90 | 42.51 | 42.77 | 39.95 | 0.04% | 18,424 |
| Nov 4, 2025 | 42.78 | 43.04 | 42.52 | 42.75 | 39.59 | -1.52% | 5,694 |
| Nov 3, 2025 | 43.48 | 43.48 | 43.01 | 43.41 | 40.20 | -0.31% | 9,746 |
| Oct 31, 2025 | 43.16 | 43.55 | 43.16 | 43.55 | 40.32 | 0.74% | 4,373 |
| Oct 30, 2025 | 43.54 | 43.68 | 43.23 | 43.23 | 40.03 | -0.37% | 6,488 |
| Oct 29, 2025 | 43.62 | 44.00 | 43.13 | 43.39 | 40.18 | -1.69% | 12,318 |
| Oct 28, 2025 | 44.28 | 44.37 | 43.99 | 44.13 | 40.55 | -0.34% | 7,191 |
| Oct 27, 2025 | 44.44 | 44.62 | 44.12 | 44.28 | 40.69 | 0.37% | 5,781 |
| Oct 24, 2025 | 44.07 | 44.32 | 44.07 | 44.12 | 40.54 | 1.49% | 4,406 |
| Oct 23, 2025 | 43.38 | 43.52 | 43.12 | 43.47 | 39.94 | 1.01% | 5,392 |
| Oct 22, 2025 | 43.42 | 43.51 | 42.57 | 43.03 | 39.54 | -2.40% | 13,348 |
| Oct 21, 2025 | 43.85 | 44.31 | 43.85 | 44.09 | 40.13 | -0.35% | 5,364 |
| Oct 20, 2025 | 44.09 | 44.35 | 44.00 | 44.25 | 40.28 | 2.11% | 3,985 |
| Oct 17, 2025 | 43.47 | 43.47 | 43.05 | 43.34 | 39.44 | -0.24% | 8,929 |
| Oct 16, 2025 | 44.68 | 44.68 | 43.44 | 43.44 | 39.54 | -2.08% | 7,936 |
| Oct 15, 2025 | 44.27 | 44.68 | 44.12 | 44.36 | 40.38 | 0.48% | 6,855 |