YieldMax RDDT Option Income Strategy ETF (RDYY)

RDYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	35.00	35.07	32.85	33.15	33.15	-5.98%	67,025
Jan 20, 2026	34.62	35.70	34.17	35.26	35.26	-2.14%	70,530
Jan 16, 2026	35.59	36.55	34.85	36.03	36.03	1.18%	38,902
Jan 15, 2026	38.88	38.88	35.28	35.61	35.61	-10.64%	84,116
Jan 14, 2026	40.50	40.51	39.00	39.85	39.19	-1.29%	108,389
Jan 13, 2026	38.92	40.83	38.92	40.37	39.71	5.38%	27,490
Jan 12, 2026	38.15	39.22	37.99	38.31	37.68	-1.03%	16,500
Jan 9, 2026	40.47	40.69	37.44	38.71	38.07	-2.91%	18,280
Jan 8, 2026	40.21	40.42	39.08	39.87	39.21	-2.16%	22,855
Jan 7, 2026	40.44	41.00	40.17	40.75	39.61	0.97%	45,815
Jan 6, 2026	39.80	40.43	39.10	40.36	39.23	2.75%	14,608
Jan 5, 2026	40.00	40.00	38.79	39.28	38.18	2.45%	38,604
Jan 2, 2026	37.90	38.58	37.37	38.34	37.27	1.50%	59,308
Dec 31, 2025	37.94	38.21	37.66	37.77	36.25	-0.78%	31,155
Dec 30, 2025	38.24	38.38	37.77	38.07	36.53	-0.08%	22,596
Dec 29, 2025	37.10	38.31	36.86	38.10	36.56	2.65%	38,630
Dec 26, 2025	36.87	37.12	36.38	37.12	35.62	-1.36%	10,420
Dec 24, 2025	38.02	38.20	37.41	37.63	35.41	-0.50%	75,689
Dec 23, 2025	38.50	39.24	37.81	37.82	35.59	-2.12%	21,031
Dec 22, 2025	39.23	39.62	38.56	38.64	36.36	0.36%	71,838
Dec 19, 2025	38.90	39.36	38.36	38.50	36.23	0.26%	50,712
Dec 18, 2025	38.55	40.10	38.32	38.40	36.14	-0.39%	61,137
Dec 17, 2025	38.20	39.37	38.20	38.55	35.87	1.26%	106,228
Dec 16, 2025	36.72	38.07	36.72	38.07	35.42	3.10%	48,332
Dec 15, 2025	37.88	37.99	36.36	36.93	34.36	-2.55%	56,421
Dec 12, 2025	38.89	39.45	37.77	37.89	35.26	-3.17%	42,860
Dec 11, 2025	39.58	39.83	38.50	39.13	36.41	-4.45%	51,607
Dec 10, 2025	40.07	41.07	39.83	40.95	37.22	1.52%	262,296
Dec 9, 2025	39.90	40.41	39.56	40.34	36.66	0.09%	29,989
Dec 8, 2025	39.20	40.35	38.64	40.30	36.62	0.86%	17,634
Dec 5, 2025	39.56	40.14	39.23	39.96	36.31	3.16%	15,529
Dec 4, 2025	38.81	38.81	37.66	38.73	35.20	-2.02%	8,371
Dec 3, 2025	39.73	40.09	39.36	39.53	35.05	-0.24%	38,509
Dec 2, 2025	39.40	40.53	39.40	39.63	35.14	0.14%	10,377
Dec 1, 2025	38.16	39.85	37.96	39.57	35.09	2.95%	9,292
Nov 28, 2025	37.84	38.54	37.84	38.44	34.09	0.68%	9,829
Nov 26, 2025	39.31	39.43	38.15	38.18	33.34	-2.75%	13,156
Nov 25, 2025	37.61	39.26	37.31	39.26	34.28	6.34%	10,308
Nov 24, 2025	36.12	37.11	36.12	36.92	32.24	5.22%	45,377
Nov 21, 2025	35.96	35.98	34.60	35.09	30.64	0.72%	11,784
Nov 20, 2025	36.49	36.98	34.17	34.84	30.43	-3.69%	18,092
Nov 19, 2025	36.55	36.88	36.06	36.18	31.13	0.93%	15,207
Nov 18, 2025	36.92	36.92	35.07	35.84	30.84	-0.88%	11,453
Nov 17, 2025	36.77	37.02	35.70	36.16	31.12	-2.78%	32,016
Nov 14, 2025	35.71	37.72	35.71	37.19	32.01	1.23%	19,612
Nov 13, 2025	38.33	38.34	36.08	36.74	31.62	-6.67%	38,163
Nov 12, 2025	39.97	40.30	39.18	39.37	33.34	-1.34%	13,956
Nov 11, 2025	39.13	40.05	39.13	39.90	33.79	1.29%	2,154
Nov 10, 2025	39.74	39.85	38.76	39.39	33.36	1.92%	17,343
Nov 7, 2025	34.97	38.65	34.94	38.65	32.74	5.46%	13,449

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.