YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
44.25
+0.94 (2.17%)
At close: Oct 20, 2025, 4:00 PM
44.50
+0.25 (0.57%)
After-hours: Oct 20, 2025, 4:52 PM EDT
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 44.09 | 44.36 | 44.00 | 44.36 | - | 2.37% | 3,957 |
| Oct 17, 2025 | 43.47 | 43.47 | 43.05 | 43.34 | 43.34 | -0.24% | 8,929 |
| Oct 16, 2025 | 44.68 | 44.68 | 43.44 | 43.44 | 43.44 | -2.08% | 7,936 |
| Oct 15, 2025 | 44.27 | 44.68 | 44.12 | 44.36 | 44.36 | 0.48% | 6,855 |
| Oct 14, 2025 | 43.63 | 44.26 | 43.60 | 44.15 | 43.89 | -0.39% | 23,341 |
| Oct 13, 2025 | 44.17 | 44.44 | 43.95 | 44.32 | 44.06 | 2.38% | 6,915 |
| Oct 10, 2025 | 44.60 | 44.90 | 43.29 | 43.29 | 43.04 | -2.80% | 10,434 |
| Oct 9, 2025 | 44.85 | 44.85 | 44.40 | 44.54 | 44.27 | -1.40% | 4,732 |
| Oct 8, 2025 | 44.84 | 45.19 | 44.83 | 45.17 | 44.54 | 0.99% | 6,466 |
| Oct 7, 2025 | 45.38 | 45.38 | 44.61 | 44.73 | 44.10 | -1.04% | 7,001 |
| Oct 6, 2025 | 45.42 | 45.42 | 45.05 | 45.20 | 44.57 | 0.54% | 7,164 |
| Oct 3, 2025 | 44.90 | 45.14 | 44.79 | 44.95 | 44.32 | 0.98% | 12,184 |
| Oct 2, 2025 | 44.40 | 44.51 | 44.40 | 44.51 | 43.89 | 0.06% | 1,906 |
| Oct 1, 2025 | 44.45 | 44.60 | 44.30 | 44.49 | 43.56 | 0.27% | 6,337 |
| Sep 30, 2025 | 44.16 | 44.37 | 44.05 | 44.37 | 43.45 | 0.35% | 8,718 |
| Sep 29, 2025 | 44.30 | 44.30 | 44.09 | 44.21 | 43.30 | 0.06% | 4,725 |
| Sep 26, 2025 | 44.06 | 44.18 | 43.97 | 44.18 | 43.27 | 0.78% | 5,304 |
| Sep 25, 2025 | 43.84 | 43.96 | 43.56 | 43.84 | 42.94 | -1.63% | 8,682 |
| Sep 24, 2025 | 44.80 | 45.04 | 44.56 | 44.57 | 43.36 | -0.88% | 15,188 |
| Sep 23, 2025 | 44.94 | 45.32 | 44.75 | 44.97 | 43.74 | 0.05% | 5,623 |
| Sep 22, 2025 | 44.91 | 44.94 | 44.63 | 44.94 | 43.72 | 0.33% | 8,751 |
| Sep 19, 2025 | 45.09 | 45.13 | 44.73 | 44.79 | 43.57 | -0.93% | 8,431 |
| Sep 18, 2025 | 44.70 | 45.22 | 44.70 | 45.22 | 43.98 | 1.13% | 6,355 |
| Sep 17, 2025 | 44.50 | 45.01 | 44.15 | 44.71 | 43.21 | 0.87% | 10,098 |
| Sep 16, 2025 | 44.28 | 44.58 | 44.19 | 44.32 | 42.83 | -0.23% | 12,753 |
| Sep 15, 2025 | 44.81 | 44.81 | 44.32 | 44.43 | 42.93 | 0.15% | 12,055 |
| Sep 12, 2025 | 44.57 | 44.57 | 44.26 | 44.36 | 42.87 | -0.82% | 13,801 |
| Sep 11, 2025 | 44.66 | 44.77 | 44.50 | 44.72 | 43.22 | 0.02% | 3,976 |
| Sep 10, 2025 | 44.82 | 44.95 | 44.60 | 44.71 | 42.97 | -0.08% | 21,028 |
| Sep 9, 2025 | 44.96 | 44.96 | 44.51 | 44.75 | 43.00 | -0.41% | 19,778 |
| Sep 8, 2025 | 44.70 | 44.94 | 44.59 | 44.94 | 43.18 | 0.55% | 16,032 |
| Sep 5, 2025 | 44.69 | 44.90 | 44.07 | 44.69 | 42.94 | 0.36% | 13,550 |
| Sep 4, 2025 | 44.27 | 44.53 | 44.12 | 44.53 | 42.79 | 0.28% | 5,120 |
| Sep 3, 2025 | 44.54 | 44.69 | 44.40 | 44.41 | 42.24 | -0.10% | 12,129 |
| Sep 2, 2025 | 44.81 | 44.81 | 44.08 | 44.45 | 42.28 | -0.88% | 13,638 |
| Aug 29, 2025 | 45.09 | 45.28 | 44.72 | 44.84 | 42.66 | -0.47% | 8,359 |
| Aug 28, 2025 | 45.07 | 45.14 | 44.90 | 45.06 | 42.86 | -0.67% | 3,648 |
| Aug 27, 2025 | 45.13 | 45.46 | 45.06 | 45.36 | 42.72 | 0.48% | 12,891 |
| Aug 26, 2025 | 44.89 | 45.14 | 44.89 | 45.14 | 42.52 | 0.72% | 5,497 |
| Aug 25, 2025 | 45.13 | 45.14 | 44.82 | 44.82 | 42.21 | -0.61% | 9,050 |
| Aug 22, 2025 | 44.34 | 45.28 | 44.34 | 45.09 | 42.47 | 2.04% | 8,214 |
| Aug 21, 2025 | 44.10 | 44.33 | 44.10 | 44.19 | 41.62 | -0.77% | 2,483 |
| Aug 20, 2025 | 44.53 | 44.60 | 44.18 | 44.54 | 41.58 | -0.14% | 10,381 |
| Aug 19, 2025 | 45.02 | 45.16 | 44.60 | 44.60 | 41.64 | -0.71% | 5,358 |
| Aug 18, 2025 | 44.75 | 44.98 | 44.69 | 44.92 | 41.94 | 0.46% | 5,115 |
| Aug 15, 2025 | 44.91 | 44.96 | 44.38 | 44.72 | 41.75 | -0.36% | 7,425 |
| Aug 14, 2025 | 44.90 | 44.95 | 44.36 | 44.88 | 41.90 | -1.93% | 4,146 |
| Aug 13, 2025 | 45.46 | 45.76 | 45.46 | 45.76 | 42.42 | 1.10% | 4,084 |
| Aug 12, 2025 | 44.80 | 45.28 | 44.80 | 45.26 | 41.96 | 1.41% | 5,294 |
| Aug 11, 2025 | 44.77 | 44.83 | 44.52 | 44.63 | 41.38 | 0.05% | 10,611 |