YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
44.08
+0.13 (0.29%)
At close: May 9, 2025, 4:00 PM
41.88
-2.20 (-4.99%)
After-hours: May 9, 2025, 7:27 PM EDT
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 44.26 | 44.30 | 43.76 | 44.08 | 44.08 | 0.29% | 9,685 |
| May 8, 2025 | 43.80 | 44.08 | 43.39 | 43.95 | 43.95 | 1.03% | 5,726 |
| May 7, 2025 | 43.35 | 43.76 | 43.35 | 43.50 | 43.05 | 0.37% | 8,591 |
| May 6, 2025 | 43.30 | 43.47 | 43.26 | 43.34 | 42.89 | -0.78% | 5,139 |
| May 5, 2025 | 43.84 | 43.90 | 43.49 | 43.68 | 43.22 | -0.43% | 6,004 |
| May 2, 2025 | 43.67 | 43.92 | 43.45 | 43.87 | 43.41 | 1.82% | 15,607 |
| May 1, 2025 | 43.00 | 43.29 | 43.00 | 43.09 | 42.64 | -0.43% | 4,733 |
| Apr 30, 2025 | 42.89 | 43.27 | 42.36 | 43.27 | 42.36 | -0.15% | 17,557 |
| Apr 29, 2025 | 43.03 | 43.40 | 42.75 | 43.34 | 42.42 | 0.67% | 4,246 |
| Apr 28, 2025 | 42.98 | 43.10 | 42.62 | 43.05 | 42.14 | 0.83% | 6,936 |
| Apr 25, 2025 | 42.47 | 42.71 | 42.29 | 42.69 | 41.79 | -0.03% | 8,865 |
| Apr 24, 2025 | 42.24 | 42.76 | 42.19 | 42.71 | 41.80 | 0.13% | 4,638 |
| Apr 23, 2025 | 43.25 | 43.55 | 42.65 | 42.65 | 41.31 | 2.33% | 9,003 |
| Apr 22, 2025 | 41.56 | 41.75 | 41.28 | 41.68 | 40.37 | 2.05% | 2,785 |
| Apr 21, 2025 | 41.04 | 41.04 | 40.60 | 40.84 | 39.56 | -1.89% | 3,170 |
| Apr 17, 2025 | 41.40 | 41.63 | 41.08 | 41.63 | 40.32 | 0.09% | 3,770 |
| Apr 16, 2025 | 41.72 | 41.88 | 41.07 | 41.59 | 39.92 | -0.79% | 6,717 |
| Apr 15, 2025 | 41.72 | 42.07 | 41.70 | 41.92 | 40.24 | 0.53% | 5,068 |
| Apr 14, 2025 | 41.64 | 42.34 | 41.07 | 41.70 | 40.03 | 0.22% | 5,018 |
| Apr 11, 2025 | 40.74 | 41.61 | 39.85 | 41.61 | 39.94 | 1.99% | 4,999 |
| Apr 10, 2025 | 41.41 | 41.41 | 39.35 | 40.80 | 39.16 | -8.72% | 3,963 |
| Apr 9, 2025 | 40.15 | 46.74 | 40.15 | 44.70 | 42.53 | 9.53% | 26,848 |
| Apr 8, 2025 | 44.06 | 44.06 | 40.81 | 40.81 | 38.83 | -2.27% | 2,121 |
| Apr 7, 2025 | 42.01 | 42.13 | 41.07 | 41.76 | 39.74 | -0.50% | 15,115 |
| Apr 4, 2025 | 42.29 | 42.29 | 41.25 | 41.97 | 39.94 | -4.96% | 2,440 |
| Apr 3, 2025 | 45.03 | 45.03 | 43.99 | 44.16 | 42.02 | -7.27% | 6,192 |
| Apr 2, 2025 | 47.69 | 47.69 | 47.50 | 47.62 | 44.97 | -0.65% | 9,439 |
| Apr 1, 2025 | 47.14 | 47.93 | 47.14 | 47.93 | 45.26 | 0.59% | 622 |
| Mar 31, 2025 | 47.26 | 47.65 | 46.80 | 47.65 | 45.00 | -0.46% | 12,113 |
| Mar 28, 2025 | 48.65 | 48.65 | 47.80 | 47.87 | 45.21 | -2.05% | 7,905 |
| Mar 27, 2025 | 48.70 | 49.10 | 48.62 | 48.87 | 46.15 | -0.87% | 2,000 |
| Mar 26, 2025 | 50.05 | 50.05 | 49.30 | 49.30 | 46.27 | -0.84% | 5,341 |
| Mar 25, 2025 | 49.86 | 50.00 | 49.55 | 49.72 | 46.67 | -0.57% | 4,575 |
| Mar 24, 2025 | 49.97 | 50.07 | 49.94 | 50.01 | 46.93 | 2.10% | 4,119 |
| Mar 21, 2025 | 48.72 | 48.98 | 48.65 | 48.98 | 45.97 | -0.41% | 815 |
| Mar 20, 2025 | 49.04 | 49.38 | 48.95 | 49.18 | 46.16 | -0.97% | 7,684 |
| Mar 19, 2025 | 49.13 | 49.66 | 49.13 | 49.66 | 46.31 | 0.94% | 4,635 |
| Mar 18, 2025 | 49.08 | 49.20 | 49.02 | 49.20 | 45.88 | -0.66% | 3,665 |
| Mar 17, 2025 | 49.34 | 49.53 | 49.34 | 49.53 | 46.18 | 1.27% | 992 |
| Mar 14, 2025 | 48.79 | 48.95 | 48.79 | 48.91 | 45.61 | 2.10% | 650 |
| Mar 13, 2025 | 48.14 | 48.14 | 47.90 | 47.90 | 44.67 | -1.45% | 709 |
| Mar 12, 2025 | 48.52 | 48.63 | 48.36 | 48.61 | 45.33 | 0.21% | 2,902 |
| Mar 11, 2025 | 48.45 | 48.67 | 47.90 | 48.51 | 45.23 | 0.47% | 5,194 |
| Mar 10, 2025 | 48.05 | 48.28 | 48.05 | 48.28 | 45.02 | -2.47% | 1,321 |
| Mar 7, 2025 | 49.30 | 49.55 | 48.48 | 49.51 | 46.16 | 0.60% | 15,719 |