YieldMax R2000 0DTE Covered Strategy ETF (RDTY)

NASDAQ: RDTY · Real-Time Price · USD

37.80

-0.79 (-2.05%)

At close: May 15, 2026, 4:00 PM

39.89

+2.09 (5.54%)

After-hours: May 15, 2026, 6:12 PM EDT

RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.08	38.08	37.77	37.80	37.80	-2.05%	5,686
May 14, 2026	38.41	38.64	38.35	38.59	38.59	0.90%	3,907
May 13, 2026	38.04	38.44	38.04	38.24	38.24	-0.65%	4,995
May 12, 2026	38.70	38.70	37.88	38.49	38.24	-0.80%	11,888
May 11, 2026	38.63	38.97	38.63	38.80	38.55	0.38%	6,051
May 8, 2026	38.60	38.65	38.31	38.65	38.41	1.10%	6,375
May 7, 2026	38.95	38.95	38.18	38.23	37.99	-1.55%	3,911
May 6, 2026	38.78	38.83	38.46	38.83	38.59	0.80%	5,591
May 5, 2026	38.44	38.59	38.44	38.53	38.05	1.55%	3,612
May 4, 2026	38.12	38.38	37.68	37.94	37.47	-0.46%	11,394
May 1, 2026	37.85	38.15	37.85	38.11	37.64	0.47%	8,231
Apr 30, 2026	37.74	38.02	37.73	37.93	37.46	1.12%	6,063
Apr 29, 2026	37.63	37.70	37.41	37.51	37.05	-1.16%	4,716
Apr 28, 2026	38.20	38.22	37.78	37.95	37.24	-0.86%	9,227
Apr 27, 2026	38.26	38.32	38.15	38.28	37.56	0.32%	8,159
Apr 24, 2026	38.07	38.21	37.93	38.16	37.44	0.46%	4,537
Apr 23, 2026	38.15	38.24	37.54	37.98	37.27	-0.08%	12,440
Apr 22, 2026	38.19	38.19	37.85	38.01	37.30	0.51%	7,054
Apr 21, 2026	38.57	38.72	37.82	37.82	36.81	-1.52%	31,768
Apr 20, 2026	38.06	38.46	38.06	38.41	37.37	0.30%	6,552
Apr 17, 2026	38.00	38.38	38.00	38.29	37.26	2.00%	10,108
Apr 16, 2026	37.09	37.54	37.09	37.54	36.53	0.37%	12,359
Apr 15, 2026	37.53	37.53	37.19	37.40	36.40	-1.08%	5,138
Apr 14, 2026	37.70	37.86	37.52	37.81	36.46	1.47%	43,430
Apr 13, 2026	37.22	37.33	37.13	37.26	35.94	0.54%	4,000
Apr 10, 2026	37.26	37.26	36.99	37.06	35.74	-0.23%	12,105
Apr 9, 2026	36.88	37.20	36.88	37.15	35.82	0.41%	5,329
Apr 8, 2026	37.13	37.16	36.85	36.99	35.68	2.66%	6,479
Apr 7, 2026	35.81	36.11	35.79	36.04	34.45	0.07%	4,276
Apr 6, 2026	35.74	36.18	35.69	36.01	34.42	0.68%	7,013
Apr 2, 2026	35.36	35.85	35.36	35.76	34.19	-0.93%	11,435
Apr 1, 2026	36.10	36.33	36.06	36.10	34.51	0.14%	7,156
Mar 31, 2026	35.85	36.08	35.66	36.05	34.16	2.45%	9,097
Mar 30, 2026	35.84	35.84	35.11	35.19	33.35	-1.38%	13,175
Mar 27, 2026	35.91	36.04	35.66	35.68	33.81	-1.50%	8,314
Mar 26, 2026	36.30	36.60	36.21	36.22	34.32	-1.19%	12,663
Mar 25, 2026	36.58	36.86	36.58	36.66	34.74	0.35%	4,689
Mar 24, 2026	36.30	36.53	36.23	36.53	34.32	-0.02%	10,784
Mar 23, 2026	36.23	36.69	36.23	36.54	34.33	2.87%	4,218
Mar 20, 2026	35.92	35.95	35.40	35.52	33.37	-2.37%	4,254
Mar 19, 2026	36.10	36.42	35.97	36.38	34.18	-0.52%	9,276
Mar 18, 2026	36.84	36.84	36.46	36.57	34.36	-1.64%	6,055
Mar 17, 2026	37.33	37.58	37.18	37.18	34.63	0.35%	507,259
Mar 16, 2026	36.98	37.51	36.84	37.05	34.51	1.35%	4,807
Mar 13, 2026	36.78	37.08	36.46	36.55	34.05	-0.20%	6,558
Mar 12, 2026	36.61	36.82	36.55	36.63	34.12	-1.87%	5,176
Mar 11, 2026	37.33	37.56	37.02	37.33	34.77	-0.74%	9,452
Mar 10, 2026	39.30	39.30	37.60	37.61	34.73	-0.03%	5,583
Mar 9, 2026	37.30	37.62	36.91	37.62	34.75	-0.07%	10,110
Mar 6, 2026	37.79	37.91	37.42	37.65	34.77	-1.96%	4,969