YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
46.45
+0.09 (0.20%)
Jul 11, 2025, 10:10 AM EDT - Market open
RDTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 46.75 | 46.75 | 46.53 | 46.53 | - | -0.41% | 249 |
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 |