YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
44.18
+0.29 (0.65%)
At close: Sep 26, 2025, 4:00 PM
44.16
-0.02 (-0.06%)
After-hours: Sep 26, 2025, 6:31 PM EDT
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.06 | 44.18 | 43.97 | 44.18 | 44.18 | 0.78% | 5,277 |
| Sep 25, 2025 | 43.84 | 43.96 | 43.56 | 43.84 | 43.84 | -1.63% | 8,682 |
| Sep 24, 2025 | 44.80 | 45.04 | 44.56 | 44.57 | 44.27 | -0.88% | 15,188 |
| Sep 23, 2025 | 44.94 | 45.32 | 44.75 | 44.97 | 44.67 | 0.05% | 5,623 |
| Sep 22, 2025 | 44.91 | 44.94 | 44.63 | 44.94 | 44.64 | 0.33% | 8,751 |
| Sep 19, 2025 | 45.09 | 45.13 | 44.73 | 44.79 | 44.50 | -0.93% | 8,431 |
| Sep 18, 2025 | 44.70 | 45.22 | 44.70 | 45.22 | 44.91 | 1.13% | 6,355 |
| Sep 17, 2025 | 44.50 | 45.01 | 44.15 | 44.71 | 44.12 | 0.87% | 10,098 |
| Sep 16, 2025 | 44.28 | 44.58 | 44.19 | 44.32 | 43.74 | -0.23% | 12,753 |
| Sep 15, 2025 | 44.81 | 44.81 | 44.32 | 44.43 | 43.84 | 0.15% | 12,055 |
| Sep 12, 2025 | 44.57 | 44.57 | 44.26 | 44.36 | 43.78 | -0.82% | 13,801 |
| Sep 11, 2025 | 44.66 | 44.77 | 44.50 | 44.72 | 44.14 | 0.02% | 3,976 |
| Sep 10, 2025 | 44.82 | 44.95 | 44.60 | 44.71 | 43.87 | -0.08% | 21,028 |
| Sep 9, 2025 | 44.96 | 44.96 | 44.51 | 44.75 | 43.91 | -0.41% | 19,778 |
| Sep 8, 2025 | 44.70 | 44.94 | 44.59 | 44.94 | 44.09 | 0.55% | 16,032 |
| Sep 5, 2025 | 44.69 | 44.90 | 44.07 | 44.69 | 43.85 | 0.36% | 13,550 |
| Sep 4, 2025 | 44.27 | 44.53 | 44.12 | 44.53 | 43.69 | 0.28% | 5,120 |
| Sep 3, 2025 | 44.54 | 44.69 | 44.40 | 44.41 | 43.14 | -0.10% | 12,129 |
| Sep 2, 2025 | 44.81 | 44.81 | 44.08 | 44.45 | 43.18 | -0.88% | 13,638 |
| Aug 29, 2025 | 45.09 | 45.28 | 44.72 | 44.84 | 43.56 | -0.47% | 8,359 |
| Aug 28, 2025 | 45.07 | 45.14 | 44.90 | 45.06 | 43.77 | -0.67% | 3,648 |
| Aug 27, 2025 | 45.13 | 45.46 | 45.06 | 45.36 | 43.63 | 0.48% | 12,891 |
| Aug 26, 2025 | 44.89 | 45.14 | 44.89 | 45.14 | 43.42 | 0.72% | 5,497 |
| Aug 25, 2025 | 45.13 | 45.14 | 44.82 | 44.82 | 43.10 | -0.61% | 9,050 |
| Aug 22, 2025 | 44.34 | 45.28 | 44.34 | 45.09 | 43.37 | 2.04% | 8,214 |
| Aug 21, 2025 | 44.10 | 44.33 | 44.10 | 44.19 | 42.50 | -0.77% | 2,483 |
| Aug 20, 2025 | 44.53 | 44.60 | 44.18 | 44.54 | 42.46 | -0.14% | 10,381 |
| Aug 19, 2025 | 45.02 | 45.16 | 44.60 | 44.60 | 42.52 | -0.71% | 5,358 |
| Aug 18, 2025 | 44.75 | 44.98 | 44.69 | 44.92 | 42.82 | 0.46% | 5,115 |
| Aug 15, 2025 | 44.91 | 44.96 | 44.38 | 44.72 | 42.63 | -0.36% | 7,425 |
| Aug 14, 2025 | 44.90 | 44.95 | 44.36 | 44.88 | 42.78 | -1.93% | 4,146 |
| Aug 13, 2025 | 45.46 | 45.76 | 45.46 | 45.76 | 43.32 | 1.10% | 4,084 |
| Aug 12, 2025 | 44.80 | 45.28 | 44.80 | 45.26 | 42.85 | 1.41% | 5,294 |
| Aug 11, 2025 | 44.77 | 44.83 | 44.52 | 44.63 | 42.25 | 0.05% | 10,611 |
| Aug 8, 2025 | 44.54 | 44.73 | 44.47 | 44.61 | 42.23 | 0.35% | 3,714 |
| Aug 7, 2025 | 45.07 | 45.07 | 44.16 | 44.45 | 42.09 | -0.72% | 4,376 |
| Aug 6, 2025 | 44.93 | 44.93 | 44.46 | 44.78 | 42.16 | 0.02% | 8,835 |
| Aug 5, 2025 | 44.70 | 44.77 | 44.44 | 44.77 | 42.15 | 0.71% | 8,463 |
| Aug 4, 2025 | 43.95 | 44.56 | 43.95 | 44.45 | 41.85 | 1.43% | 2,888 |
| Aug 1, 2025 | 44.17 | 44.17 | 43.29 | 43.82 | 41.26 | -2.14% | 9,980 |
| Jul 31, 2025 | 44.99 | 45.16 | 44.71 | 44.78 | 42.16 | -1.36% | 4,256 |
| Jul 30, 2025 | 45.77 | 45.97 | 45.25 | 45.40 | 42.42 | -0.51% | 8,520 |
| Jul 29, 2025 | 45.94 | 46.07 | 45.49 | 45.63 | 42.64 | -0.45% | 10,004 |
| Jul 28, 2025 | 45.87 | 45.95 | 45.73 | 45.84 | 42.83 | 0.06% | 4,333 |
| Jul 25, 2025 | 45.51 | 45.94 | 45.34 | 45.81 | 42.80 | 0.18% | 7,541 |
| Jul 24, 2025 | 46.02 | 46.02 | 45.73 | 45.73 | 42.73 | -1.81% | 4,757 |
| Jul 23, 2025 | 46.20 | 46.66 | 46.20 | 46.57 | 43.15 | 1.23% | 11,392 |
| Jul 22, 2025 | 45.85 | 46.12 | 45.76 | 46.01 | 42.62 | 0.67% | 3,644 |
| Jul 21, 2025 | 46.21 | 46.23 | 45.70 | 45.70 | 42.34 | -0.40% | 9,536 |
| Jul 18, 2025 | 46.08 | 46.16 | 45.78 | 45.89 | 42.51 | -0.53% | 9,690 |