YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
45.09
+0.90 (2.03%)
Aug 22, 2025, 4:00 PM EDT - Market closed
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.34 | 45.28 | 44.34 | 45.09 | 45.09 | 2.04% | 8,212 |
| Aug 21, 2025 | 44.10 | 44.33 | 44.10 | 44.19 | 44.19 | -0.77% | 2,483 |
| Aug 20, 2025 | 44.53 | 44.60 | 44.18 | 44.54 | 44.14 | -0.14% | 10,381 |
| Aug 19, 2025 | 45.02 | 45.16 | 44.60 | 44.60 | 44.21 | -0.71% | 5,358 |
| Aug 18, 2025 | 44.75 | 44.98 | 44.69 | 44.92 | 44.52 | 0.46% | 5,115 |
| Aug 15, 2025 | 44.91 | 44.96 | 44.38 | 44.72 | 44.32 | -0.36% | 7,425 |
| Aug 14, 2025 | 44.90 | 44.95 | 44.36 | 44.88 | 44.48 | -1.93% | 4,146 |
| Aug 13, 2025 | 45.46 | 45.76 | 45.46 | 45.76 | 45.04 | 1.10% | 4,084 |
| Aug 12, 2025 | 44.80 | 45.28 | 44.80 | 45.26 | 44.55 | 1.41% | 5,294 |
| Aug 11, 2025 | 44.77 | 44.83 | 44.52 | 44.63 | 43.93 | 0.05% | 10,611 |
| Aug 8, 2025 | 44.54 | 44.73 | 44.47 | 44.61 | 43.91 | 0.35% | 3,714 |
| Aug 7, 2025 | 45.07 | 45.07 | 44.16 | 44.45 | 43.76 | -0.72% | 4,376 |
| Aug 6, 2025 | 44.93 | 44.93 | 44.46 | 44.78 | 43.83 | 0.02% | 8,835 |
| Aug 5, 2025 | 44.70 | 44.77 | 44.44 | 44.77 | 43.82 | 0.71% | 8,463 |
| Aug 4, 2025 | 43.95 | 44.56 | 43.95 | 44.45 | 43.52 | 1.43% | 2,888 |
| Aug 1, 2025 | 44.17 | 44.17 | 43.29 | 43.82 | 42.90 | -2.14% | 9,980 |
| Jul 31, 2025 | 44.99 | 45.16 | 44.71 | 44.78 | 43.84 | -1.36% | 4,256 |
| Jul 30, 2025 | 45.77 | 45.97 | 45.25 | 45.40 | 44.10 | -0.51% | 8,520 |
| Jul 29, 2025 | 45.94 | 46.07 | 45.49 | 45.63 | 44.33 | -0.45% | 10,004 |
| Jul 28, 2025 | 45.87 | 45.95 | 45.73 | 45.84 | 44.53 | 0.06% | 4,333 |
| Jul 25, 2025 | 45.51 | 45.94 | 45.34 | 45.81 | 44.50 | 0.18% | 7,541 |
| Jul 24, 2025 | 46.02 | 46.02 | 45.73 | 45.73 | 44.42 | -1.81% | 4,757 |
| Jul 23, 2025 | 46.20 | 46.66 | 46.20 | 46.57 | 44.86 | 1.23% | 11,392 |
| Jul 22, 2025 | 45.85 | 46.12 | 45.76 | 46.01 | 44.32 | 0.67% | 3,644 |
| Jul 21, 2025 | 46.21 | 46.23 | 45.70 | 45.70 | 44.02 | -0.40% | 9,536 |
| Jul 18, 2025 | 46.08 | 46.16 | 45.78 | 45.89 | 44.20 | -0.53% | 9,690 |
| Jul 17, 2025 | 46.13 | 46.15 | 45.85 | 46.13 | 44.43 | -0.10% | 9,131 |
| Jul 16, 2025 | 45.75 | 46.20 | 45.48 | 46.18 | 44.16 | 1.07% | 15,267 |
| Jul 15, 2025 | 46.74 | 46.74 | 45.69 | 45.69 | 43.70 | -1.45% | 5,423 |
| Jul 14, 2025 | 46.18 | 46.55 | 46.11 | 46.36 | 44.34 | 0.24% | 4,978 |
| Jul 11, 2025 | 46.75 | 46.75 | 46.25 | 46.25 | 44.23 | -1.01% | 4,819 |
| Jul 10, 2025 | 46.74 | 46.93 | 46.59 | 46.72 | 44.68 | -0.51% | 5,996 |
| Jul 9, 2025 | 46.73 | 46.96 | 46.49 | 46.96 | 44.62 | 1.43% | 6,409 |
| Jul 8, 2025 | 45.96 | 46.47 | 45.96 | 46.30 | 43.99 | 0.87% | 2,370 |
| Jul 7, 2025 | 46.16 | 46.41 | 45.81 | 45.90 | 43.61 | -1.86% | 6,558 |
| Jul 3, 2025 | 46.48 | 46.77 | 46.48 | 46.77 | 44.44 | 0.80% | 1,464 |
| Jul 2, 2025 | 46.08 | 46.57 | 46.08 | 46.40 | 43.87 | 0.98% | 1,916 |
| Jul 1, 2025 | 46.06 | 46.18 | 45.80 | 45.95 | 43.44 | -0.24% | 2,873 |
| Jun 30, 2025 | 45.98 | 46.26 | 45.91 | 46.06 | 43.54 | 0.59% | 4,152 |
| Jun 27, 2025 | 46.11 | 46.33 | 45.74 | 45.79 | 43.29 | 0.02% | 5,243 |
| Jun 26, 2025 | 45.77 | 46.00 | 45.64 | 45.78 | 43.28 | 0.28% | 4,611 |
| Jun 25, 2025 | 46.04 | 46.07 | 45.65 | 45.65 | 42.97 | -0.98% | 7,885 |
| Jun 24, 2025 | 45.93 | 46.20 | 45.73 | 46.10 | 43.39 | 1.74% | 9,996 |
| Jun 23, 2025 | 45.08 | 45.35 | 44.88 | 45.31 | 42.65 | 0.18% | 3,764 |
| Jun 20, 2025 | 45.44 | 45.47 | 44.85 | 45.23 | 42.57 | -0.18% | 2,092 |
| Jun 18, 2025 | 45.37 | 45.44 | 45.31 | 45.31 | 42.34 | 0.13% | 4,143 |
| Jun 17, 2025 | 45.21 | 45.54 | 45.21 | 45.25 | 42.28 | -0.37% | 3,711 |
| Jun 16, 2025 | 45.98 | 45.98 | 43.06 | 45.42 | 42.44 | 1.00% | 3,545 |
| Jun 13, 2025 | 45.11 | 45.11 | 44.76 | 44.97 | 42.02 | -1.55% | 2,180 |
| Jun 12, 2025 | 45.55 | 45.80 | 45.55 | 45.68 | 42.69 | -1.22% | 1,641 |