YieldMax R2000 0DTE Covered Strategy ETF (RDTY)

NASDAQ: RDTY · Real-Time Price · USD

38.25

+0.15 (0.39%)

At close: Aug 4, 2026, 4:00 PM

38.37

+0.12 (0.31%)

After-hours: Aug 4, 2026, 5:59 PM EDT

RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	38.21	38.42	38.16	38.25	38.25	0.39%	23,043
Aug 3, 2026	37.81	38.18	37.78	38.10	38.10	1.41%	20,777
Jul 31, 2026	37.80	37.80	37.08	37.57	37.57	-0.05%	7,695
Jul 30, 2026	37.32	37.60	37.23	37.59	37.59	1.55%	11,756
Jul 29, 2026	37.54	37.54	36.96	37.02	37.01	-1.60%	10,148
Jul 28, 2026	37.67	37.92	37.43	37.92	37.62	0.49%	17,842
Jul 27, 2026	37.72	37.95	37.45	37.74	37.44	0.76%	8,739
Jul 24, 2026	37.59	37.70	37.39	37.45	37.15	-0.18%	16,493
Jul 23, 2026	37.36	37.55	37.25	37.52	37.22	-0.33%	28,522
Jul 22, 2026	37.95	38.01	37.60	37.65	37.35	-1.45%	11,774
Jul 21, 2026	38.12	38.51	38.00	38.50	37.89	1.41%	55,727
Jul 20, 2026	38.05	38.19	37.92	37.96	37.37	-0.34%	16,318
Jul 17, 2026	37.74	38.28	37.74	38.09	37.49	-0.51%	11,594
Jul 16, 2026	38.01	38.52	38.01	38.29	37.69	0.03%	11,255
Jul 15, 2026	38.17	38.36	38.17	38.28	37.68	0.69%	26,916
Jul 14, 2026	38.41	39.00	38.12	38.32	37.42	0.63%	22,953
Jul 13, 2026	38.35	38.35	38.05	38.08	37.18	-0.80%	14,370
Jul 10, 2026	38.33	38.45	38.12	38.39	37.48	-0.46%	8,217
Jul 9, 2026	38.09	38.60	38.09	38.57	37.66	1.66%	11,426
Jul 8, 2026	38.12	38.13	37.67	37.94	37.04	-0.92%	11,360
Jul 7, 2026	38.88	38.88	38.41	38.58	37.39	-0.64%	15,581
Jul 6, 2026	38.51	39.00	38.51	38.83	37.63	0.83%	12,804
Jul 2, 2026	39.00	39.06	38.16	38.51	37.32	-0.67%	17,360
Jul 1, 2026	38.87	39.18	38.77	38.77	37.57	-0.26%	9,591
Jun 30, 2026	39.09	40.04	38.83	39.18	37.67	0.86%	16,475
Jun 29, 2026	38.65	38.85	38.43	38.85	37.35	0.31%	7,689
Jun 26, 2026	38.60	38.93	38.59	38.73	37.24	-0.18%	11,082
Jun 25, 2026	39.06	39.06	38.53	38.80	37.30	0.91%	10,231
Jun 24, 2026	38.36	38.61	38.28	38.45	36.97	0.45%	30,827
Jun 23, 2026	38.17	38.56	38.16	38.52	36.80	-0.85%	7,329
Jun 22, 2026	38.41	38.88	38.40	38.85	37.12	1.22%	14,942
Jun 18, 2026	38.16	38.38	37.85	38.38	36.67	2.31%	7,666
Jun 17, 2026	37.81	38.09	37.51	37.51	35.84	-0.61%	7,380
Jun 16, 2026	38.43	38.43	37.95	37.98	36.06	-0.16%	3,540
Jun 15, 2026	38.41	38.57	38.05	38.05	36.12	1.24%	7,680
Jun 12, 2026	37.80	37.96	37.58	37.58	35.68	0.58%	3,150
Jun 11, 2026	37.02	37.38	36.96	37.37	35.47	1.84%	3,781
Jun 10, 2026	36.56	38.28	36.56	36.69	34.83	-0.47%	5,173
Jun 9, 2026	37.43	37.84	36.55	37.10	35.00	0.11%	14,185
Jun 8, 2026	36.86	37.19	36.86	37.06	34.96	1.20%	8,854
Jun 5, 2026	37.43	37.43	36.40	36.62	34.54	-3.36%	7,952
Jun 4, 2026	37.77	37.89	37.72	37.89	35.74	0.72%	6,024
Jun 3, 2026	37.84	37.84	37.54	37.62	35.49	-1.30%	7,878
Jun 2, 2026	37.98	38.41	37.98	38.35	35.96	0.85%	12,605
Jun 1, 2026	37.96	38.04	37.65	38.03	35.65	-0.18%	7,719
May 29, 2026	38.14	38.18	37.82	38.10	35.72	-0.63%	5,973
May 28, 2026	38.70	38.70	37.98	38.34	35.94	0.28%	3,700
May 27, 2026	38.20	38.31	38.12	38.23	35.84	0.22%	5,682
May 26, 2026	38.03	38.45	38.03	38.38	35.76	1.55%	4,985
May 22, 2026	37.69	37.82	37.66	37.80	35.22	1.18%	3,973