YieldMax RDDT Option Income Strategy ETF (RDYY)
NYSEARCA: RDYY · Real-Time Price · USD
37.77
-0.30 (-0.78%)
At close: Dec 31, 2025, 4:00 PM EST
37.00
-0.77 (-2.04%)
After-hours: Dec 31, 2025, 8:00 PM EST
RDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 37.94 | 38.21 | 37.66 | 37.77 | 37.77 | -0.78% | 31,126 |
| Dec 30, 2025 | 38.24 | 38.38 | 37.77 | 38.07 | 38.07 | -0.08% | 21,253 |
| Dec 29, 2025 | 37.10 | 38.31 | 36.86 | 38.10 | 38.10 | 2.65% | 38,415 |
| Dec 26, 2025 | 36.87 | 37.12 | 36.38 | 37.12 | 37.12 | -1.36% | 10,420 |
| Dec 24, 2025 | 38.02 | 38.20 | 37.41 | 37.63 | 36.90 | -0.50% | 75,689 |
| Dec 23, 2025 | 38.50 | 39.24 | 37.81 | 37.82 | 37.09 | -2.12% | 21,031 |
| Dec 22, 2025 | 39.23 | 39.62 | 38.56 | 38.64 | 37.89 | 0.36% | 71,838 |
| Dec 19, 2025 | 38.90 | 39.36 | 38.36 | 38.50 | 37.75 | 0.26% | 50,712 |
| Dec 18, 2025 | 38.55 | 40.10 | 38.32 | 38.40 | 37.66 | -0.39% | 61,137 |
| Dec 17, 2025 | 38.20 | 39.37 | 38.20 | 38.55 | 37.38 | 1.26% | 106,228 |
| Dec 16, 2025 | 36.72 | 38.07 | 36.72 | 38.07 | 36.91 | 3.10% | 48,332 |
| Dec 15, 2025 | 37.88 | 37.99 | 36.36 | 36.93 | 35.80 | -2.55% | 56,421 |
| Dec 12, 2025 | 38.89 | 39.45 | 37.77 | 37.89 | 36.74 | -3.17% | 42,860 |
| Dec 11, 2025 | 39.58 | 39.83 | 38.50 | 39.13 | 37.94 | -4.45% | 51,607 |
| Dec 10, 2025 | 40.07 | 41.07 | 39.83 | 40.95 | 38.78 | 1.52% | 262,296 |
| Dec 9, 2025 | 39.90 | 40.41 | 39.56 | 40.34 | 38.20 | 0.09% | 29,989 |
| Dec 8, 2025 | 39.20 | 40.35 | 38.64 | 40.30 | 38.16 | 0.86% | 17,634 |
| Dec 5, 2025 | 39.56 | 40.14 | 39.23 | 39.96 | 37.84 | 3.16% | 15,529 |
| Dec 4, 2025 | 38.81 | 38.81 | 37.66 | 38.73 | 36.68 | -2.02% | 8,371 |
| Dec 3, 2025 | 39.73 | 40.09 | 39.36 | 39.53 | 36.53 | -0.24% | 38,509 |
| Dec 2, 2025 | 39.40 | 40.53 | 39.40 | 39.63 | 36.62 | 0.14% | 10,377 |
| Dec 1, 2025 | 38.16 | 39.85 | 37.96 | 39.57 | 36.57 | 2.95% | 9,292 |
| Nov 28, 2025 | 37.84 | 38.54 | 37.84 | 38.44 | 35.52 | 0.68% | 9,829 |
| Nov 26, 2025 | 39.31 | 39.43 | 38.15 | 38.18 | 34.74 | -2.75% | 13,156 |
| Nov 25, 2025 | 37.61 | 39.26 | 37.31 | 39.26 | 35.73 | 6.34% | 10,308 |
| Nov 24, 2025 | 36.12 | 37.11 | 36.12 | 36.92 | 33.60 | 5.22% | 45,377 |
| Nov 21, 2025 | 35.96 | 35.98 | 34.60 | 35.09 | 31.93 | 0.72% | 11,784 |
| Nov 20, 2025 | 36.49 | 36.98 | 34.17 | 34.84 | 31.70 | -3.69% | 18,092 |
| Nov 19, 2025 | 36.55 | 36.88 | 36.06 | 36.18 | 32.44 | 0.93% | 15,207 |
| Nov 18, 2025 | 36.92 | 36.92 | 35.07 | 35.84 | 32.14 | -0.88% | 11,453 |
| Nov 17, 2025 | 36.77 | 37.02 | 35.70 | 36.16 | 32.42 | -2.78% | 32,016 |
| Nov 14, 2025 | 35.71 | 37.72 | 35.71 | 37.19 | 33.35 | 1.23% | 19,612 |
| Nov 13, 2025 | 38.33 | 38.34 | 36.08 | 36.74 | 32.95 | -6.67% | 38,163 |
| Nov 12, 2025 | 39.97 | 40.30 | 39.18 | 39.37 | 34.74 | -1.34% | 13,956 |
| Nov 11, 2025 | 39.13 | 40.05 | 39.13 | 39.90 | 35.22 | 1.29% | 2,154 |
| Nov 10, 2025 | 39.74 | 39.85 | 38.76 | 39.39 | 34.77 | 1.92% | 17,343 |
| Nov 7, 2025 | 34.97 | 38.65 | 34.94 | 38.65 | 34.11 | 5.46% | 13,449 |
| Nov 6, 2025 | 39.17 | 39.17 | 36.65 | 36.65 | 32.35 | -7.19% | 9,496 |
| Nov 5, 2025 | 37.84 | 40.08 | 37.84 | 39.49 | 34.32 | 3.82% | 19,371 |
| Nov 4, 2025 | 41.05 | 41.05 | 38.03 | 38.04 | 33.06 | -8.15% | 16,273 |
| Nov 3, 2025 | 42.65 | 42.65 | 40.38 | 41.42 | 36.00 | -1.24% | 19,501 |
| Oct 31, 2025 | 43.49 | 45.10 | 41.81 | 41.93 | 36.45 | 7.83% | 82,404 |
| Oct 30, 2025 | 41.20 | 41.20 | 38.64 | 38.89 | 33.80 | -8.92% | 34,858 |
| Oct 29, 2025 | 43.05 | 43.14 | 41.71 | 42.70 | 36.22 | -0.54% | 111,460 |
| Oct 28, 2025 | 43.09 | 43.23 | 42.93 | 42.93 | 36.42 | -3.26% | 2,266 |
| Oct 27, 2025 | 43.88 | 44.46 | 43.81 | 44.38 | 37.64 | 2.63% | 34,708 |
| Oct 24, 2025 | 42.14 | 43.24 | 42.14 | 43.24 | 36.68 | 5.70% | 5,839 |
| Oct 23, 2025 | 41.00 | 41.26 | 40.81 | 40.91 | 34.70 | 0.84% | 5,029 |
| Oct 22, 2025 | 42.08 | 42.08 | 40.09 | 40.57 | 33.90 | -3.32% | 5,185 |
| Oct 21, 2025 | 41.79 | 42.15 | 41.79 | 41.96 | 35.06 | 0.84% | 2,273 |