YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
41.00
-1.27 (-3.00%)
At close: Nov 13, 2025, 4:00 PM
41.20
+0.20 (0.49%)
After-hours: Nov 13, 2025, 7:29 PM EST
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 42.01 | 42.01 | 41.00 | 41.00 | 41.00 | -2.80% | 6,506 |
| Nov 12, 2025 | 42.42 | 42.55 | 42.07 | 42.18 | 42.18 | -1.20% | 4,666 |
| Nov 11, 2025 | 42.53 | 42.70 | 42.44 | 42.70 | 42.24 | 0.19% | 5,803 |
| Nov 10, 2025 | 42.66 | 42.86 | 42.18 | 42.61 | 42.16 | 1.33% | 15,021 |
| Nov 7, 2025 | 41.73 | 42.17 | 41.49 | 42.05 | 41.60 | - | 7,772 |
| Nov 6, 2025 | 42.58 | 42.58 | 41.96 | 42.05 | 41.60 | -1.67% | 9,426 |
| Nov 5, 2025 | 42.51 | 42.90 | 42.51 | 42.77 | 42.31 | 0.04% | 18,422 |
| Nov 4, 2025 | 42.78 | 43.04 | 42.52 | 42.75 | 41.93 | -1.52% | 5,694 |
| Nov 3, 2025 | 43.48 | 43.48 | 43.01 | 43.41 | 42.58 | -0.31% | 9,746 |
| Oct 31, 2025 | 43.16 | 43.55 | 43.16 | 43.55 | 42.71 | 0.74% | 4,373 |
| Oct 30, 2025 | 43.54 | 43.68 | 43.23 | 43.23 | 42.39 | -0.37% | 6,488 |
| Oct 29, 2025 | 43.62 | 44.00 | 43.13 | 43.39 | 42.55 | -1.69% | 12,318 |
| Oct 28, 2025 | 44.28 | 44.37 | 43.99 | 44.13 | 42.94 | -0.34% | 7,191 |
| Oct 27, 2025 | 44.44 | 44.62 | 44.12 | 44.28 | 43.09 | 0.37% | 5,781 |
| Oct 24, 2025 | 44.07 | 44.32 | 44.07 | 44.12 | 42.93 | 1.49% | 4,406 |
| Oct 23, 2025 | 43.38 | 43.52 | 43.12 | 43.47 | 42.30 | 1.01% | 5,392 |
| Oct 22, 2025 | 43.42 | 43.51 | 42.57 | 43.03 | 41.88 | -2.40% | 13,348 |
| Oct 21, 2025 | 43.85 | 44.31 | 43.85 | 44.09 | 42.50 | -0.35% | 5,364 |
| Oct 20, 2025 | 44.09 | 44.35 | 44.00 | 44.25 | 42.65 | 2.11% | 3,985 |
| Oct 17, 2025 | 43.47 | 43.47 | 43.05 | 43.34 | 41.77 | -0.24% | 8,929 |
| Oct 16, 2025 | 44.68 | 44.68 | 43.44 | 43.44 | 41.87 | -2.08% | 7,936 |
| Oct 15, 2025 | 44.27 | 44.68 | 44.12 | 44.36 | 42.76 | 0.48% | 6,855 |
| Oct 14, 2025 | 43.63 | 44.26 | 43.60 | 44.15 | 42.30 | -0.39% | 23,341 |
| Oct 13, 2025 | 44.17 | 44.44 | 43.95 | 44.32 | 42.46 | 2.38% | 6,915 |
| Oct 10, 2025 | 44.60 | 44.90 | 43.29 | 43.29 | 41.48 | -2.80% | 10,434 |
| Oct 9, 2025 | 44.85 | 44.85 | 44.40 | 44.54 | 42.67 | -1.40% | 4,732 |
| Oct 8, 2025 | 44.84 | 45.19 | 44.83 | 45.17 | 42.93 | 0.99% | 6,466 |
| Oct 7, 2025 | 45.38 | 45.38 | 44.61 | 44.73 | 42.50 | -1.04% | 7,001 |
| Oct 6, 2025 | 45.42 | 45.42 | 45.05 | 45.20 | 42.95 | 0.54% | 7,164 |
| Oct 3, 2025 | 44.90 | 45.14 | 44.79 | 44.95 | 42.72 | 0.98% | 12,184 |
| Oct 2, 2025 | 44.40 | 44.51 | 44.40 | 44.51 | 42.30 | 0.06% | 1,906 |
| Oct 1, 2025 | 44.45 | 44.60 | 44.30 | 44.49 | 41.99 | 0.27% | 6,337 |
| Sep 30, 2025 | 44.16 | 44.37 | 44.05 | 44.37 | 41.87 | 0.35% | 8,718 |
| Sep 29, 2025 | 44.30 | 44.30 | 44.09 | 44.21 | 41.73 | 0.06% | 4,725 |
| Sep 26, 2025 | 44.06 | 44.18 | 43.97 | 44.18 | 41.70 | 0.78% | 5,304 |
| Sep 25, 2025 | 43.84 | 43.96 | 43.56 | 43.84 | 41.38 | -1.63% | 8,682 |
| Sep 24, 2025 | 44.80 | 45.04 | 44.56 | 44.57 | 41.78 | -0.88% | 15,188 |
| Sep 23, 2025 | 44.94 | 45.32 | 44.75 | 44.97 | 42.16 | 0.05% | 5,623 |
| Sep 22, 2025 | 44.91 | 44.94 | 44.63 | 44.94 | 42.13 | 0.33% | 8,751 |
| Sep 19, 2025 | 45.09 | 45.13 | 44.73 | 44.79 | 42.00 | -0.93% | 8,431 |
| Sep 18, 2025 | 44.70 | 45.22 | 44.70 | 45.22 | 42.39 | 1.13% | 6,355 |
| Sep 17, 2025 | 44.50 | 45.01 | 44.15 | 44.71 | 41.64 | 0.87% | 10,098 |
| Sep 16, 2025 | 44.28 | 44.58 | 44.19 | 44.32 | 41.28 | -0.23% | 12,753 |
| Sep 15, 2025 | 44.81 | 44.81 | 44.32 | 44.43 | 41.38 | 0.15% | 12,055 |
| Sep 12, 2025 | 44.57 | 44.57 | 44.26 | 44.36 | 41.32 | -0.82% | 13,801 |
| Sep 11, 2025 | 44.66 | 44.77 | 44.50 | 44.72 | 41.66 | 0.02% | 3,976 |
| Sep 10, 2025 | 44.82 | 44.95 | 44.60 | 44.71 | 41.41 | -0.08% | 21,028 |
| Sep 9, 2025 | 44.96 | 44.96 | 44.51 | 44.75 | 41.44 | -0.41% | 19,778 |
| Sep 8, 2025 | 44.70 | 44.94 | 44.59 | 44.94 | 41.61 | 0.55% | 16,032 |
| Sep 5, 2025 | 44.69 | 44.90 | 44.07 | 44.69 | 41.39 | 0.36% | 13,550 |