YieldMax R2000 0DTE Covered Strategy ETF (RDTY)

RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.43	37.43	36.40	36.62	36.62	-3.36%	7,949
Jun 4, 2026	37.77	37.89	37.72	37.89	37.89	0.72%	6,024
Jun 3, 2026	37.84	37.84	37.54	37.62	37.62	-1.30%	7,878
Jun 2, 2026	37.98	38.41	37.98	38.35	38.11	0.85%	12,605
Jun 1, 2026	37.96	38.04	37.65	38.03	37.79	-0.18%	7,719
May 29, 2026	38.14	38.18	37.82	38.10	37.86	-0.63%	5,973
May 28, 2026	38.70	38.70	37.98	38.34	38.10	0.28%	3,700
May 27, 2026	38.20	38.31	38.12	38.23	37.99	0.22%	5,682
May 26, 2026	38.03	38.45	38.03	38.38	37.91	1.55%	4,985
May 22, 2026	37.69	37.82	37.66	37.80	37.33	1.18%	3,973
May 21, 2026	37.16	37.42	37.02	37.36	36.90	-2.04%	7,806
May 20, 2026	37.14	38.14	37.14	38.14	37.67	3.10%	6,062
May 19, 2026	37.38	37.38	36.96	37.23	36.53	-0.89%	10,998
May 18, 2026	37.78	37.91	37.39	37.57	36.86	-0.61%	8,881
May 15, 2026	38.08	38.08	37.77	37.80	37.09	-2.05%	5,686
May 14, 2026	38.41	38.64	38.35	38.59	37.86	0.90%	3,907
May 13, 2026	38.04	38.44	38.04	38.24	37.53	-0.01%	4,995
May 12, 2026	38.70	38.70	37.88	38.49	37.53	-0.80%	11,888
May 11, 2026	38.63	38.97	38.63	38.80	37.83	0.38%	6,051
May 8, 2026	38.60	38.65	38.31	38.65	37.69	1.10%	6,375
May 7, 2026	38.95	38.95	38.18	38.23	37.28	-1.55%	3,911
May 6, 2026	38.78	38.83	38.46	38.83	37.87	1.43%	5,591
May 5, 2026	38.44	38.59	38.44	38.53	37.33	1.55%	3,612
May 4, 2026	38.12	38.38	37.68	37.94	36.76	-0.46%	11,394
May 1, 2026	37.85	38.15	37.85	38.11	36.93	0.47%	8,231
Apr 30, 2026	37.74	38.02	37.73	37.93	36.76	1.12%	6,063
Apr 29, 2026	37.63	37.70	37.41	37.51	36.35	-0.53%	4,716
Apr 28, 2026	38.20	38.22	37.78	37.95	36.54	-0.86%	9,227
Apr 27, 2026	38.26	38.32	38.15	38.28	36.86	0.32%	8,159
Apr 24, 2026	38.07	38.21	37.93	38.16	36.74	0.46%	4,537
Apr 23, 2026	38.15	38.24	37.54	37.98	36.57	-0.08%	12,440
Apr 22, 2026	38.19	38.19	37.85	38.01	36.60	1.36%	7,054
Apr 21, 2026	38.57	38.72	37.82	37.82	36.11	-1.52%	31,768
Apr 20, 2026	38.06	38.46	38.06	38.41	36.67	0.30%	6,552
Apr 17, 2026	38.00	38.38	38.00	38.29	36.56	2.01%	10,108
Apr 16, 2026	37.09	37.54	37.09	37.54	35.84	0.37%	12,359
Apr 15, 2026	37.53	37.53	37.19	37.40	35.71	-0.18%	5,138
Apr 14, 2026	37.70	37.86	37.52	37.81	35.78	1.47%	43,430
Apr 13, 2026	37.22	37.33	37.13	37.26	35.26	0.54%	4,000
Apr 10, 2026	37.26	37.26	36.99	37.06	35.07	-0.23%	12,105
Apr 9, 2026	36.88	37.20	36.88	37.15	35.15	0.41%	5,329
Apr 8, 2026	37.13	37.16	36.85	36.99	35.01	3.61%	6,479
Apr 7, 2026	35.81	36.11	35.79	36.04	33.79	0.08%	4,276
Apr 6, 2026	35.74	36.18	35.69	36.01	33.76	0.68%	7,013
Apr 2, 2026	35.36	35.85	35.36	35.76	33.53	-0.93%	11,435
Apr 1, 2026	36.10	36.33	36.06	36.10	33.85	1.03%	7,156
Mar 31, 2026	35.85	36.08	35.66	36.05	33.50	2.45%	9,097
Mar 30, 2026	35.84	35.84	35.11	35.19	32.70	-1.38%	13,175
Mar 27, 2026	35.91	36.04	35.66	35.68	33.16	-1.49%	8,314
Mar 26, 2026	36.30	36.60	36.21	36.22	33.66	-1.20%	12,663

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.