YieldMax R2000 0DTE Covered Strategy ETF (RDTY)

NASDAQ: RDTY · Real-Time Price · USD

33.20

-0.07 (-0.21%)

At close: Nov 13, 2026, 4:00 PM

33.86

+0.66 (1.98%)

After-hours: Nov 13, 2026, 5:46 PM EST

RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.24	33.26	33.01	33.20	33.20	-0.20%	5,635
Nov 12, 2026	33.28	33.28	33.27	33.27	33.27	-1.81%	700
Nov 11, 2026	33.86	34.14	33.83	34.12	33.88	1.46%	19,190
Nov 10, 2026	33.70	33.71	33.33	33.63	33.39	-0.54%	10,245
Nov 9, 2026	33.83	34.20	33.73	33.81	33.57	1.85%	26,937
Nov 6, 2026	33.07	33.25	33.04	33.20	32.96	1.21%	5,304
Nov 5, 2026	34.52	34.52	32.80	32.80	32.57	-4.36%	23,807
Nov 4, 2026	34.47	34.64	34.14	34.30	34.05	1.79%	10,128
Nov 3, 2026	33.96	34.21	33.93	33.93	33.46	0.51%	9,559
Nov 2, 2026	33.90	34.26	33.76	33.76	33.28	-0.08%	11,250
Oct 30, 2026	33.92	33.92	33.51	33.79	33.31	-1.46%	6,015
Oct 29, 2026	33.93	34.42	33.93	34.29	33.81	1.33%	7,247
Oct 28, 2026	33.72	33.84	33.71	33.84	33.36	0.37%	3,370
Oct 27, 2026	33.69	34.00	33.69	33.95	33.24	0.95%	5,207
Oct 26, 2026	33.01	33.80	32.49	33.63	32.93	0.44%	7,214
Oct 23, 2026	33.21	33.49	33.21	33.48	32.78	-0.20%	2,410
Oct 22, 2026	33.40	33.55	33.34	33.55	32.85	0.23%	8,879
Oct 21, 2026	33.69	33.69	33.45	33.47	32.77	0.25%	7,551
Oct 20, 2026	33.55	33.69	33.55	33.62	32.69	0.85%	4,078
Oct 19, 2026	33.59	33.59	33.29	33.34	32.41	0.40%	8,642
Oct 16, 2026	34.01	34.01	33.17	33.20	32.29	-1.83%	10,930
Oct 15, 2026	33.51	34.00	33.51	33.82	32.89	0.91%	27,195
Oct 14, 2026	33.91	33.91	33.48	33.52	32.59	-1.90%	12,460
Oct 13, 2026	34.30	34.51	34.30	34.41	33.22	-0.29%	6,008
Oct 12, 2026	34.75	34.75	34.46	34.51	33.32	-0.39%	4,907
Oct 9, 2026	34.44	34.64	34.44	34.64	33.45	0.57%	8,072
Oct 8, 2026	34.31	34.45	34.09	34.45	33.26	-	9,208
Oct 7, 2026	34.46	34.70	34.29	34.45	33.26	-0.90%	19,230
Oct 6, 2026	35.25	35.34	34.94	35.01	33.56	-0.70%	9,455
Oct 5, 2026	35.30	35.33	34.96	35.26	33.80	0.85%	10,390
Oct 2, 2026	34.76	35.24	34.76	34.96	33.52	0.73%	8,685
Oct 1, 2026	34.68	34.79	34.31	34.71	33.28	0.38%	12,096
Sep 30, 2026	34.70	34.76	34.47	34.58	33.15	-0.12%	18,698
Sep 29, 2026	35.00	35.00	34.61	34.81	33.19	-0.14%	7,789
Sep 28, 2026	34.95	35.08	34.74	34.86	33.23	-0.76%	10,645
Sep 25, 2026	35.15	35.24	34.95	35.13	33.49	0.53%	7,797
Sep 24, 2026	34.88	34.97	34.67	34.94	33.31	-0.28%	11,119
Sep 23, 2026	35.57	35.57	35.04	35.04	33.41	-1.59%	8,492
Sep 22, 2026	35.80	36.01	35.60	35.78	33.95	0.53%	9,605
Sep 21, 2026	35.54	35.70	35.42	35.60	33.77	0.71%	16,680
Sep 18, 2026	35.39	35.39	35.18	35.34	33.53	-0.51%	11,124
Sep 17, 2026	35.74	35.74	35.48	35.52	33.70	0.62%	11,066
Sep 16, 2026	35.47	35.55	35.25	35.31	33.49	0.01%	4,882
Sep 15, 2026	35.55	35.55	35.39	35.50	33.49	-0.74%	5,199
Sep 14, 2026	35.56	35.86	35.56	35.77	33.74	-0.14%	7,870
Sep 11, 2026	36.04	36.08	35.75	35.82	33.79	0.63%	14,265
Sep 10, 2026	35.68	35.84	35.51	35.59	33.57	-0.95%	17,184
Sep 9, 2026	36.23	36.27	35.92	35.94	33.90	-1.39%	8,294
Sep 8, 2026	36.63	36.77	36.52	36.64	34.37	-0.31%	12,004
Sep 4, 2026	36.71	36.76	36.69	36.76	34.48	0.10%	2,599