YieldMax R2000 0DTE Covered Strategy ETF (RDTY)

NASDAQ: RDTY · Real-Time Price · USD

33.48

-0.07 (-0.20%)

At close: Oct 23, 2026, 4:00 PM

33.47

-0.01 (-0.04%)

After-hours: Oct 23, 2026, 7:30 PM EDT

RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.30	33.53	33.17	33.48	33.48	-0.20%	2,458
Oct 22, 2026	33.40	33.55	33.34	33.55	33.55	0.23%	8,879
Oct 21, 2026	33.69	33.69	33.45	33.47	33.47	0.25%	7,551
Oct 20, 2026	33.55	33.69	33.55	33.62	33.39	0.85%	4,078
Oct 19, 2026	33.59	33.59	33.29	33.34	33.11	0.40%	8,642
Oct 16, 2026	34.01	34.01	33.17	33.20	32.97	-1.83%	10,930
Oct 15, 2026	33.51	34.00	33.51	33.82	33.59	0.91%	27,195
Oct 14, 2026	33.91	33.91	33.48	33.52	33.29	-1.90%	12,460
Oct 13, 2026	34.30	34.51	34.30	34.41	33.93	-0.29%	6,008
Oct 12, 2026	34.75	34.75	34.46	34.51	34.03	-0.39%	4,907
Oct 9, 2026	34.44	34.64	34.44	34.64	34.16	0.57%	8,072
Oct 8, 2026	34.31	34.45	34.09	34.45	33.97	-	9,208
Oct 7, 2026	34.46	34.70	34.29	34.45	33.97	-0.90%	19,230
Oct 6, 2026	35.25	35.34	34.94	35.01	34.28	-0.70%	9,455
Oct 5, 2026	35.30	35.33	34.96	35.26	34.52	0.85%	10,390
Oct 2, 2026	34.76	35.24	34.76	34.96	34.23	0.73%	8,685
Oct 1, 2026	34.68	34.79	34.31	34.71	33.98	0.38%	12,096
Sep 30, 2026	34.70	34.76	34.47	34.58	33.85	-0.12%	18,698
Sep 29, 2026	35.00	35.00	34.61	34.81	33.89	-0.14%	7,789
Sep 28, 2026	34.95	35.08	34.74	34.86	33.94	-0.76%	10,645
Sep 25, 2026	35.15	35.24	34.95	35.13	34.20	0.53%	7,797
Sep 24, 2026	34.88	34.97	34.67	34.94	34.02	-0.28%	11,119
Sep 23, 2026	35.57	35.57	35.04	35.04	34.12	-1.59%	8,492
Sep 22, 2026	35.80	36.01	35.60	35.78	34.67	0.53%	9,605
Sep 21, 2026	35.54	35.70	35.42	35.60	34.49	0.71%	16,680
Sep 18, 2026	35.39	35.39	35.18	35.34	34.24	-0.51%	11,124
Sep 17, 2026	35.74	35.74	35.48	35.52	34.42	0.62%	11,066
Sep 16, 2026	35.47	35.55	35.25	35.31	34.20	0.01%	4,882
Sep 15, 2026	35.55	35.55	35.39	35.50	34.20	-0.74%	5,199
Sep 14, 2026	35.56	35.86	35.56	35.77	34.46	-0.14%	7,870
Sep 11, 2026	36.04	36.08	35.75	35.82	34.51	0.63%	14,265
Sep 10, 2026	35.68	35.84	35.51	35.59	34.29	-0.95%	17,184
Sep 9, 2026	36.23	36.27	35.92	35.94	34.62	-1.39%	8,294
Sep 8, 2026	36.63	36.77	36.52	36.64	35.11	-0.31%	12,004
Sep 4, 2026	36.71	36.76	36.69	36.76	35.22	0.10%	2,599
Sep 3, 2026	36.80	36.80	36.51	36.72	35.18	0.14%	19,668
Sep 2, 2026	36.51	36.81	36.47	36.66	35.13	1.09%	18,915
Sep 1, 2026	36.61	36.64	36.40	36.47	34.75	-1.08%	21,607
Aug 31, 2026	36.94	36.94	36.64	36.87	35.13	-0.43%	15,471
Aug 28, 2026	37.50	37.50	37.00	37.03	35.28	-1.16%	4,999
Aug 27, 2026	37.44	37.50	37.27	37.46	35.70	0.39%	11,888
Aug 26, 2026	37.37	37.44	37.27	37.32	35.56	-0.19%	8,073
Aug 25, 2026	37.50	37.60	37.44	37.60	35.63	0.82%	3,895
Aug 24, 2026	37.63	37.63	37.28	37.29	35.34	-0.68%	10,393
Aug 21, 2026	37.51	37.55	37.36	37.55	35.58	0.86%	4,811
Aug 20, 2026	37.72	37.72	37.16	37.22	35.27	-1.28%	8,176
Aug 19, 2026	37.77	37.90	37.62	37.71	35.73	0.65%	4,449
Aug 18, 2026	38.00	38.04	37.71	37.71	35.50	-1.20%	15,456
Aug 17, 2026	38.06	38.24	38.06	38.17	35.93	-0.31%	13,201
Aug 14, 2026	38.21	38.34	38.18	38.29	36.04	0.51%	7,072