YieldMax R2000 0DTE Covered Strategy ETF (RDTY)

NASDAQ: RDTY · Real-Time Price · USD

34.96

+0.25 (0.73%)

At close: Oct 2, 2026, 4:00 PM

35.65

+0.69 (1.97%)

After-hours: Oct 2, 2026, 6:29 PM EDT

RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.76	35.24	34.76	34.96	34.96	0.73%	8,682
Oct 1, 2026	34.68	34.79	34.31	34.71	34.71	0.38%	12,095
Sep 30, 2026	34.70	34.76	34.47	34.58	34.58	-0.12%	18,698
Sep 29, 2026	35.00	35.00	34.61	34.81	34.62	-0.14%	7,789
Sep 28, 2026	34.95	35.08	34.74	34.86	34.67	-0.76%	10,645
Sep 25, 2026	35.15	35.24	34.95	35.13	34.93	0.53%	7,797
Sep 24, 2026	34.88	34.97	34.67	34.94	34.75	-0.28%	11,119
Sep 23, 2026	35.57	35.57	35.04	35.04	34.84	-1.59%	8,492
Sep 22, 2026	35.80	36.01	35.60	35.78	35.41	0.53%	9,605
Sep 21, 2026	35.54	35.70	35.42	35.60	35.22	0.71%	16,680
Sep 18, 2026	35.39	35.39	35.18	35.34	34.97	-0.51%	11,124
Sep 17, 2026	35.74	35.74	35.48	35.52	35.15	0.62%	11,066
Sep 16, 2026	35.47	35.55	35.25	35.31	34.93	0.01%	4,882
Sep 15, 2026	35.55	35.55	35.39	35.50	34.93	-0.74%	5,199
Sep 14, 2026	35.56	35.86	35.56	35.77	35.19	-0.14%	7,870
Sep 11, 2026	36.04	36.08	35.75	35.82	35.24	0.63%	14,265
Sep 10, 2026	35.68	35.84	35.51	35.59	35.02	-0.95%	17,184
Sep 9, 2026	36.23	36.27	35.92	35.94	35.36	-1.39%	8,294
Sep 8, 2026	36.63	36.77	36.52	36.64	35.85	-0.31%	12,004
Sep 4, 2026	36.71	36.76	36.69	36.76	35.97	0.10%	2,599
Sep 3, 2026	36.80	36.80	36.51	36.72	35.93	0.14%	19,668
Sep 2, 2026	36.51	36.81	36.47	36.66	35.88	1.09%	18,915
Sep 1, 2026	36.61	36.64	36.40	36.47	35.49	-1.08%	21,607
Aug 31, 2026	36.94	36.94	36.64	36.87	35.88	-0.43%	15,471
Aug 28, 2026	37.50	37.50	37.00	37.03	36.03	-1.16%	4,999
Aug 27, 2026	37.44	37.50	37.27	37.46	36.46	0.39%	11,888
Aug 26, 2026	37.37	37.44	37.27	37.32	36.32	-0.19%	8,073
Aug 25, 2026	37.50	37.60	37.44	37.60	36.38	0.82%	3,895
Aug 24, 2026	37.63	37.63	37.28	37.29	36.09	-0.68%	10,393
Aug 21, 2026	37.51	37.55	37.36	37.55	36.34	0.86%	4,811
Aug 20, 2026	37.72	37.72	37.16	37.22	36.02	-1.28%	8,176
Aug 19, 2026	37.77	37.90	37.62	37.71	36.49	0.65%	4,449
Aug 18, 2026	38.00	38.04	37.71	37.71	36.25	-1.20%	15,456
Aug 17, 2026	38.06	38.24	38.06	38.17	36.69	-0.31%	13,201
Aug 14, 2026	38.21	38.34	38.18	38.29	36.81	0.51%	7,072
Aug 13, 2026	38.35	38.35	37.95	38.09	36.62	0.40%	18,990
Aug 12, 2026	38.04	38.04	37.78	37.94	36.48	0.49%	9,393
Aug 11, 2026	38.04	38.14	37.97	38.04	36.30	0.78%	11,629
Aug 10, 2026	37.87	38.01	37.63	37.75	36.02	-0.52%	13,497
Aug 7, 2026	37.90	37.98	37.78	37.94	36.21	1.08%	6,995
Aug 6, 2026	37.80	37.83	37.54	37.54	35.82	-0.71%	6,510
Aug 5, 2026	37.94	37.99	37.81	37.81	36.08	-0.37%	8,850
Aug 4, 2026	38.21	38.42	38.16	38.25	36.21	0.39%	23,043
Aug 3, 2026	37.81	38.18	37.78	38.10	36.07	1.41%	20,777
Jul 31, 2026	37.80	37.80	37.08	37.57	35.56	-0.05%	7,695
Jul 30, 2026	37.32	37.60	37.23	37.59	35.58	1.55%	11,756
Jul 29, 2026	37.54	37.54	36.96	37.02	35.04	-1.60%	10,148
Jul 28, 2026	37.67	37.92	37.43	37.92	35.61	0.49%	17,842
Jul 27, 2026	37.72	37.95	37.45	37.74	35.44	0.76%	8,739
Jul 24, 2026	37.59	37.70	37.39	37.45	35.17	-0.18%	16,493