YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
46.32
-0.36 (-0.77%)
Jul 11, 2025, 12:28 PM EDT - Market open

RDTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 46.53 46.63 46.24 46.53 - -0.41% 1,932
Jul 10, 2025 46.74 46.93 46.59 46.72 46.72 -0.51% 5,996
Jul 9, 2025 46.73 46.96 46.49 46.96 46.66 1.43% 6,409
Jul 8, 2025 45.96 46.47 45.96 46.30 46.00 0.87% 2,370
Jul 7, 2025 46.16 46.41 45.81 45.90 45.60 -1.86% 6,558
Jul 3, 2025 46.48 46.77 46.48 46.77 46.47 0.80% 1,464
Jul 2, 2025 46.08 46.57 46.08 46.40 45.87 0.98% 1,916
Jul 1, 2025 46.06 46.18 45.80 45.95 45.42 -0.24% 2,873
Jun 30, 2025 45.98 46.26 45.91 46.06 45.53 0.59% 4,152
Jun 27, 2025 46.11 46.33 45.74 45.79 45.27 0.02% 5,243
Jun 26, 2025 45.77 46.00 45.64 45.78 45.26 0.28% 4,611
Jun 25, 2025 46.04 46.07 45.65 45.65 44.93 -0.98% 7,885
Jun 24, 2025 45.93 46.20 45.73 46.10 45.37 1.74% 9,996
Jun 23, 2025 45.08 45.35 44.88 45.31 44.59 0.18% 3,764
Jun 20, 2025 45.44 45.47 44.85 45.23 44.51 -0.18% 2,092
Jun 18, 2025 45.37 45.44 45.31 45.31 44.27 0.13% 4,143
Jun 17, 2025 45.21 45.54 45.21 45.25 44.22 -0.37% 3,711
Jun 16, 2025 45.98 45.98 43.06 45.42 44.38 1.00% 3,545
Jun 13, 2025 45.11 45.11 44.76 44.97 43.94 -1.55% 2,180
Jun 12, 2025 45.55 45.80 45.55 45.68 44.64 -1.22% 1,641
Jun 11, 2025 46.39 46.75 46.05 46.24 44.89 -0.28% 6,914
Jun 10, 2025 46.20 46.58 46.20 46.37 45.01 0.60% 2,044
Jun 9, 2025 45.86 46.35 45.86 46.10 44.75 1.00% 4,098
Jun 6, 2025 45.47 45.75 45.32 45.64 44.30 1.47% 7,859
Jun 5, 2025 44.98 44.98 44.63 44.98 43.66 -0.31% 1,558
Jun 4, 2025 45.02 45.22 44.86 45.12 43.59 0.28% 4,203
Jun 3, 2025 44.65 44.99 44.58 44.99 43.47 1.07% 5,765
Jun 2, 2025 44.19 44.60 44.19 44.52 43.01 0.74% 5,346
May 30, 2025 44.03 44.45 44.03 44.19 42.69 -0.50% 3,255
May 29, 2025 44.34 44.41 44.34 44.41 42.91 -1.03% 985
May 28, 2025 45.05 45.08 44.70 44.87 43.01 -0.30% 5,093
May 27, 2025 45.04 45.04 44.49 45.00 43.14 1.77% 5,218
May 23, 2025 43.75 44.22 43.55 44.22 42.39 -0.36% 3,539
May 22, 2025 43.59 44.38 43.59 44.38 42.54 -0.54% 8,114
May 21, 2025 45.40 45.40 44.44 44.62 42.44 -2.34% 5,355
May 20, 2025 45.53 45.69 45.42 45.69 43.46 0.09% 3,237
May 19, 2025 45.19 45.73 45.19 45.65 43.42 -0.65% 9,533
May 16, 2025 45.48 45.98 45.48 45.95 43.70 1.26% 12,220
May 15, 2025 45.10 45.48 45.06 45.38 43.16 -0.44% 2,508
May 14, 2025 45.94 45.94 45.41 45.58 43.12 -0.89% 13,613
May 13, 2025 46.05 46.06 45.62 45.99 43.51 0.56% 8,839
May 12, 2025 45.86 46.00 45.25 45.73 43.26 3.75% 10,337
May 9, 2025 44.26 44.30 43.76 44.08 41.70 0.29% 9,690
May 8, 2025 43.80 44.08 43.39 43.95 41.58 1.03% 5,726
May 7, 2025 43.35 43.76 43.35 43.50 40.72 0.37% 8,591
May 6, 2025 43.30 43.47 43.26 43.34 40.57 -0.78% 5,139
May 5, 2025 43.84 43.90 43.49 43.68 40.89 -0.43% 6,004
May 2, 2025 43.67 43.92 43.45 43.87 41.07 1.82% 15,607
May 1, 2025 43.00 43.29 43.00 43.09 40.33 -0.43% 4,733
Apr 30, 2025 42.89 43.27 42.36 43.27 40.07 -0.15% 17,557