YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
38.16
+0.18 (0.47%)
At close: Apr 24, 2026, 4:00 PM
38.10
-0.06 (-0.15%)
After-hours: Apr 24, 2026, 6:08 PM EDT
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 38.07 | 38.21 | 37.93 | 38.16 | 38.16 | 0.46% | 4,537 |
| Apr 23, 2026 | 38.15 | 38.24 | 37.54 | 37.98 | 37.98 | -0.08% | 12,440 |
| Apr 22, 2026 | 38.19 | 38.19 | 37.85 | 38.01 | 38.01 | 0.51% | 7,054 |
| Apr 21, 2026 | 38.57 | 38.72 | 37.82 | 37.82 | 37.50 | -1.52% | 31,768 |
| Apr 20, 2026 | 38.06 | 38.46 | 38.06 | 38.41 | 38.08 | 0.30% | 6,552 |
| Apr 17, 2026 | 38.00 | 38.38 | 38.00 | 38.29 | 37.97 | 2.00% | 10,108 |
| Apr 16, 2026 | 37.09 | 37.54 | 37.09 | 37.54 | 37.23 | 0.37% | 12,359 |
| Apr 15, 2026 | 37.53 | 37.53 | 37.19 | 37.40 | 37.09 | -1.08% | 5,138 |
| Apr 14, 2026 | 37.70 | 37.86 | 37.52 | 37.81 | 37.16 | 1.47% | 43,430 |
| Apr 13, 2026 | 37.22 | 37.33 | 37.13 | 37.26 | 36.62 | 0.54% | 4,000 |
| Apr 10, 2026 | 37.26 | 37.26 | 36.99 | 37.06 | 36.42 | -0.23% | 12,105 |
| Apr 9, 2026 | 36.88 | 37.20 | 36.88 | 37.15 | 36.50 | 0.41% | 5,329 |
| Apr 8, 2026 | 37.13 | 37.16 | 36.85 | 36.99 | 36.36 | 2.66% | 6,479 |
| Apr 7, 2026 | 35.81 | 36.11 | 35.79 | 36.04 | 35.09 | 0.07% | 4,276 |
| Apr 6, 2026 | 35.74 | 36.18 | 35.69 | 36.01 | 35.06 | 0.68% | 7,013 |
| Apr 2, 2026 | 35.36 | 35.85 | 35.36 | 35.76 | 34.83 | -0.93% | 11,435 |
| Apr 1, 2026 | 36.10 | 36.33 | 36.06 | 36.10 | 35.15 | 0.14% | 7,156 |
| Mar 31, 2026 | 35.85 | 36.08 | 35.66 | 36.05 | 34.80 | 2.45% | 9,097 |
| Mar 30, 2026 | 35.84 | 35.84 | 35.11 | 35.19 | 33.97 | -1.38% | 13,175 |
| Mar 27, 2026 | 35.91 | 36.04 | 35.66 | 35.68 | 34.44 | -1.50% | 8,314 |
| Mar 26, 2026 | 36.30 | 36.60 | 36.21 | 36.22 | 34.96 | -1.19% | 12,663 |
| Mar 25, 2026 | 36.58 | 36.86 | 36.58 | 36.66 | 35.39 | 0.35% | 4,689 |
| Mar 24, 2026 | 36.30 | 36.53 | 36.23 | 36.53 | 34.96 | -0.02% | 10,784 |
| Mar 23, 2026 | 36.23 | 36.69 | 36.23 | 36.54 | 34.96 | 2.87% | 4,218 |
| Mar 20, 2026 | 35.92 | 35.95 | 35.40 | 35.52 | 33.99 | -2.37% | 4,254 |
| Mar 19, 2026 | 36.10 | 36.42 | 35.97 | 36.38 | 34.81 | -0.52% | 9,276 |
| Mar 18, 2026 | 36.84 | 36.84 | 36.46 | 36.57 | 35.00 | -1.64% | 6,055 |
| Mar 17, 2026 | 37.33 | 37.58 | 37.18 | 37.18 | 35.28 | 0.35% | 507,259 |
| Mar 16, 2026 | 36.98 | 37.51 | 36.84 | 37.05 | 35.15 | 1.35% | 4,807 |
| Mar 13, 2026 | 36.78 | 37.08 | 36.46 | 36.55 | 34.68 | -0.20% | 6,558 |
| Mar 12, 2026 | 36.61 | 36.82 | 36.55 | 36.63 | 34.75 | -1.87% | 5,176 |
| Mar 11, 2026 | 37.33 | 37.56 | 37.02 | 37.33 | 35.42 | -0.74% | 9,452 |
| Mar 10, 2026 | 39.30 | 39.30 | 37.60 | 37.61 | 35.38 | -0.03% | 5,583 |
| Mar 9, 2026 | 37.30 | 37.62 | 36.91 | 37.62 | 35.39 | -0.07% | 10,110 |
| Mar 6, 2026 | 37.79 | 37.91 | 37.42 | 37.65 | 35.42 | -1.96% | 4,969 |
| Mar 5, 2026 | 38.73 | 38.81 | 38.15 | 38.40 | 36.13 | -1.69% | 7,182 |
| Mar 4, 2026 | 38.67 | 39.25 | 38.67 | 39.06 | 36.75 | -0.48% | 9,271 |
| Mar 3, 2026 | 38.87 | 39.26 | 38.42 | 39.25 | 36.61 | -0.63% | 11,366 |
| Mar 2, 2026 | 39.10 | 39.53 | 39.10 | 39.50 | 36.84 | -0.21% | 21,722 |
| Feb 27, 2026 | 39.38 | 39.64 | 39.38 | 39.58 | 36.91 | -1.32% | 532,762 |
| Feb 26, 2026 | 40.03 | 40.11 | 39.58 | 40.11 | 37.41 | 0.50% | 9,188 |
| Feb 25, 2026 | 39.89 | 39.98 | 39.60 | 39.91 | 37.22 | -0.32% | 9,039 |
| Feb 24, 2026 | 39.60 | 40.10 | 39.60 | 40.04 | 37.03 | 1.07% | 24,145 |
| Feb 23, 2026 | 40.11 | 40.11 | 39.35 | 39.62 | 36.64 | -1.62% | 12,939 |
| Feb 20, 2026 | 39.99 | 40.34 | 39.99 | 40.27 | 37.24 | 0.17% | 7,170 |
| Feb 19, 2026 | 39.74 | 40.22 | 39.74 | 40.20 | 37.17 | -0.07% | 6,797 |
| Feb 18, 2026 | 39.89 | 40.99 | 39.89 | 40.23 | 37.20 | 0.14% | 10,476 |
| Feb 17, 2026 | 39.90 | 40.35 | 39.63 | 40.17 | 36.83 | 0.44% | 8,699 |
| Feb 13, 2026 | 39.49 | 41.04 | 39.20 | 39.99 | 36.67 | 1.34% | 13,351 |
| Feb 12, 2026 | 40.19 | 40.19 | 39.24 | 39.47 | 36.19 | -1.70% | 7,224 |