YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
40.44
+0.18 (0.44%)
At close: Feb 3, 2026, 4:00 PM
40.26
-0.18 (-0.45%)
Pre-market: Feb 4, 2026, 7:57 AM EST
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 40.42 | 40.72 | 39.84 | 40.44 | 40.44 | 0.58% | 11,010 |
| Feb 2, 2026 | 39.72 | 40.31 | 39.72 | 40.21 | 40.21 | 0.59% | 11,250 |
| Jan 30, 2026 | 40.18 | 40.46 | 39.98 | 39.98 | 39.98 | -1.21% | 4,982 |
| Jan 29, 2026 | 40.49 | 40.52 | 39.96 | 40.47 | 40.47 | 0.04% | 6,044 |
| Jan 28, 2026 | 40.69 | 40.73 | 40.40 | 40.45 | 40.45 | -1.05% | 4,877 |
| Jan 27, 2026 | 40.65 | 40.89 | 40.65 | 40.88 | 40.61 | 0.36% | 7,544 |
| Jan 26, 2026 | 40.83 | 41.02 | 40.61 | 40.73 | 40.47 | -0.11% | 9,841 |
| Jan 23, 2026 | 41.30 | 41.30 | 40.69 | 40.78 | 40.51 | -1.83% | 6,857 |
| Jan 22, 2026 | 41.55 | 41.69 | 41.50 | 41.54 | 41.27 | 1.19% | 6,256 |
| Jan 21, 2026 | 40.61 | 41.06 | 40.50 | 41.05 | 40.78 | 0.98% | 8,161 |
| Jan 20, 2026 | 40.54 | 40.79 | 40.50 | 40.65 | 40.12 | -1.01% | 9,390 |
| Jan 16, 2026 | 40.99 | 41.18 | 40.91 | 41.06 | 40.53 | 0.38% | 4,813 |
| Jan 15, 2026 | 40.71 | 40.99 | 40.71 | 40.91 | 40.38 | 1.07% | 2,792 |
| Jan 14, 2026 | 40.14 | 40.57 | 40.04 | 40.47 | 39.95 | -0.10% | 11,496 |
| Jan 13, 2026 | 40.70 | 40.70 | 40.36 | 40.51 | 39.72 | 0.12% | 10,076 |
| Jan 12, 2026 | 40.15 | 40.46 | 40.15 | 40.46 | 39.67 | -0.01% | 6,491 |
| Jan 9, 2026 | 40.50 | 40.66 | 40.34 | 40.47 | 39.68 | 0.98% | 5,100 |
| Jan 8, 2026 | 39.87 | 40.08 | 39.87 | 40.08 | 39.29 | 0.56% | 3,149 |
| Jan 7, 2026 | 40.03 | 40.03 | 39.61 | 39.86 | 39.08 | -0.62% | 7,359 |
| Jan 6, 2026 | 39.79 | 40.17 | 39.79 | 40.11 | 39.17 | 0.21% | 5,978 |
| Jan 5, 2026 | 39.54 | 40.09 | 39.54 | 40.02 | 39.09 | 1.18% | 6,518 |
| Jan 2, 2026 | 39.43 | 39.56 | 39.16 | 39.56 | 38.63 | 0.84% | 10,498 |
| Dec 31, 2025 | 39.52 | 39.52 | 39.22 | 39.22 | 38.31 | -1.22% | 3,369 |
| Dec 30, 2025 | 39.99 | 39.99 | 39.70 | 39.71 | 38.58 | -0.48% | 9,552 |
| Dec 29, 2025 | 39.89 | 40.00 | 39.77 | 39.90 | 38.77 | -0.57% | 7,955 |
| Dec 26, 2025 | 40.10 | 40.21 | 39.91 | 40.13 | 38.99 | -0.43% | 7,928 |
| Dec 24, 2025 | 40.06 | 40.31 | 40.06 | 40.30 | 39.16 | -0.58% | 2,287 |
| Dec 23, 2025 | 40.44 | 40.67 | 40.42 | 40.54 | 39.05 | -0.51% | 5,354 |
| Dec 22, 2025 | 40.61 | 40.80 | 40.61 | 40.75 | 39.25 | 1.35% | 5,310 |
| Dec 19, 2025 | 39.88 | 40.31 | 39.88 | 40.21 | 38.73 | 0.80% | 14,199 |
| Dec 18, 2025 | 39.87 | 40.08 | 39.87 | 39.89 | 38.42 | 1.08% | 3,917 |
| Dec 17, 2025 | 39.96 | 40.25 | 39.46 | 39.46 | 38.01 | -2.23% | 7,834 |
| Dec 16, 2025 | 40.40 | 40.51 | 40.07 | 40.36 | 38.51 | -0.44% | 7,752 |
| Dec 15, 2025 | 40.42 | 40.92 | 40.41 | 40.54 | 38.68 | -0.30% | 23,262 |
| Dec 12, 2025 | 41.31 | 41.31 | 40.62 | 40.66 | 38.80 | -1.21% | 6,428 |
| Dec 11, 2025 | 40.95 | 41.20 | 40.80 | 41.16 | 39.28 | 0.49% | 4,913 |
| Dec 10, 2025 | 40.35 | 40.96 | 40.33 | 40.96 | 39.09 | 0.61% | 5,939 |
| Dec 9, 2025 | 40.58 | 40.85 | 40.54 | 40.71 | 38.53 | 0.21% | 8,305 |
| Dec 8, 2025 | 40.66 | 40.77 | 40.43 | 40.63 | 38.45 | 0.29% | 9,815 |
| Dec 5, 2025 | 40.70 | 40.76 | 40.50 | 40.51 | 38.33 | -0.22% | 7,577 |
| Dec 4, 2025 | 40.43 | 40.71 | 40.30 | 40.60 | 38.42 | 0.09% | 8,447 |
| Dec 3, 2025 | 40.16 | 40.56 | 40.16 | 40.56 | 38.39 | 0.02% | 15,809 |
| Dec 2, 2025 | 40.73 | 40.84 | 40.50 | 40.55 | 38.07 | 0.19% | 9,040 |
| Dec 1, 2025 | 40.53 | 40.84 | 40.39 | 40.48 | 38.00 | -1.07% | 7,786 |
| Nov 28, 2025 | 42.00 | 42.00 | 40.63 | 40.91 | 38.41 | -1.20% | 20,493 |
| Nov 26, 2025 | 40.92 | 41.41 | 40.92 | 41.41 | 38.88 | 1.11% | 11,845 |
| Nov 25, 2025 | 40.73 | 41.03 | 40.68 | 40.95 | 37.99 | 1.38% | 25,462 |
| Nov 24, 2025 | 40.13 | 40.50 | 40.13 | 40.40 | 37.47 | 1.23% | 8,752 |
| Nov 21, 2025 | 39.51 | 39.98 | 39.38 | 39.91 | 37.02 | 1.68% | 7,330 |
| Nov 20, 2025 | 40.80 | 40.91 | 39.24 | 39.24 | 36.40 | -1.71% | 10,706 |