YieldMax RDDT Option Income Strategy ETF (RDYY)
NYSEARCA: RDYY · Real-Time Price · USD
39.13
+0.08 (0.21%)
At close: Dec 11, 2025, 4:00 PM EST
38.54
-0.59 (-1.50%)
After-hours: Dec 11, 2025, 8:00 PM EST
RDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 39.58 | 39.83 | 38.50 | 39.13 | 39.13 | -4.45% | 50,986 |
| Dec 10, 2025 | 40.07 | 41.07 | 39.83 | 40.95 | 40.00 | 1.52% | 262,296 |
| Dec 9, 2025 | 39.90 | 40.41 | 39.56 | 40.34 | 39.40 | 0.09% | 29,989 |
| Dec 8, 2025 | 39.20 | 40.35 | 38.64 | 40.30 | 39.36 | 0.86% | 17,634 |
| Dec 5, 2025 | 39.56 | 40.14 | 39.23 | 39.96 | 39.02 | 3.16% | 15,529 |
| Dec 4, 2025 | 38.81 | 38.81 | 37.66 | 38.73 | 37.83 | -2.02% | 8,371 |
| Dec 3, 2025 | 39.73 | 40.09 | 39.36 | 39.53 | 37.67 | -0.24% | 38,509 |
| Dec 2, 2025 | 39.40 | 40.53 | 39.40 | 39.63 | 37.76 | 0.14% | 10,377 |
| Dec 1, 2025 | 38.16 | 39.85 | 37.96 | 39.57 | 37.71 | 2.95% | 9,292 |
| Nov 28, 2025 | 37.84 | 38.54 | 37.84 | 38.44 | 36.63 | 0.68% | 9,829 |
| Nov 26, 2025 | 39.31 | 39.43 | 38.15 | 38.18 | 35.83 | -2.75% | 13,156 |
| Nov 25, 2025 | 37.61 | 39.26 | 37.31 | 39.26 | 36.85 | 6.34% | 10,308 |
| Nov 24, 2025 | 36.12 | 37.11 | 36.12 | 36.92 | 34.65 | 5.22% | 45,377 |
| Nov 21, 2025 | 35.96 | 35.98 | 34.60 | 35.09 | 32.93 | 0.72% | 11,784 |
| Nov 20, 2025 | 36.49 | 36.98 | 34.17 | 34.84 | 32.70 | -3.69% | 18,092 |
| Nov 19, 2025 | 36.55 | 36.88 | 36.06 | 36.18 | 33.46 | 0.93% | 15,207 |
| Nov 18, 2025 | 36.92 | 36.92 | 35.07 | 35.84 | 33.15 | -0.88% | 11,453 |
| Nov 17, 2025 | 36.77 | 37.02 | 35.70 | 36.16 | 33.44 | -2.78% | 32,016 |
| Nov 14, 2025 | 35.71 | 37.72 | 35.71 | 37.19 | 34.40 | 1.23% | 19,612 |
| Nov 13, 2025 | 38.33 | 38.34 | 36.08 | 36.74 | 33.98 | -6.67% | 38,163 |
| Nov 12, 2025 | 39.97 | 40.30 | 39.18 | 39.37 | 35.83 | -1.34% | 13,956 |
| Nov 11, 2025 | 39.13 | 40.05 | 39.13 | 39.90 | 36.32 | 1.29% | 2,154 |
| Nov 10, 2025 | 39.74 | 39.85 | 38.76 | 39.39 | 35.86 | 1.92% | 17,343 |
| Nov 7, 2025 | 34.97 | 38.65 | 34.94 | 38.65 | 35.18 | 5.46% | 13,449 |
| Nov 6, 2025 | 39.17 | 39.17 | 36.65 | 36.65 | 33.36 | -7.19% | 9,496 |
| Nov 5, 2025 | 37.84 | 40.08 | 37.84 | 39.49 | 35.40 | 3.82% | 19,371 |
| Nov 4, 2025 | 41.05 | 41.05 | 38.03 | 38.04 | 34.10 | -8.15% | 16,273 |
| Nov 3, 2025 | 42.65 | 42.65 | 40.38 | 41.42 | 37.13 | -1.24% | 19,501 |
| Oct 31, 2025 | 43.49 | 45.10 | 41.81 | 41.93 | 37.59 | 7.83% | 82,404 |
| Oct 30, 2025 | 41.20 | 41.20 | 38.64 | 38.89 | 34.86 | -8.92% | 34,858 |
| Oct 29, 2025 | 43.05 | 43.14 | 41.71 | 42.70 | 37.35 | -0.54% | 111,460 |
| Oct 28, 2025 | 43.09 | 43.23 | 42.93 | 42.93 | 37.56 | -3.26% | 2,266 |
| Oct 27, 2025 | 43.88 | 44.46 | 43.81 | 44.38 | 38.82 | 2.63% | 34,708 |
| Oct 24, 2025 | 42.14 | 43.24 | 42.14 | 43.24 | 37.83 | 5.70% | 5,839 |
| Oct 23, 2025 | 41.00 | 41.26 | 40.81 | 40.91 | 35.79 | 0.84% | 5,029 |
| Oct 22, 2025 | 42.08 | 42.08 | 40.09 | 40.57 | 34.96 | -3.32% | 5,185 |
| Oct 21, 2025 | 41.79 | 42.15 | 41.79 | 41.96 | 36.16 | 0.84% | 2,273 |
| Oct 20, 2025 | 41.87 | 41.99 | 41.39 | 41.61 | 35.86 | 3.79% | 648,624 |
| Oct 17, 2025 | 40.63 | 41.01 | 39.25 | 40.09 | 34.54 | -1.65% | 4,339 |
| Oct 16, 2025 | 41.23 | 41.55 | 40.52 | 40.76 | 35.12 | -4.06% | 8,435 |
| Oct 15, 2025 | 42.78 | 42.91 | 42.30 | 42.49 | 35.38 | 1.74% | 12,116 |
| Oct 14, 2025 | 42.75 | 42.75 | 41.72 | 41.76 | 34.78 | -2.51% | 2,160 |
| Oct 13, 2025 | 42.85 | 42.85 | 42.84 | 42.84 | 35.67 | 2.73% | 455 |
| Oct 10, 2025 | 44.18 | 44.18 | 41.70 | 41.70 | 34.72 | -5.52% | 1,189 |
| Oct 9, 2025 | 42.30 | 44.13 | 42.30 | 44.13 | 36.75 | 4.46% | 2,633 |
| Oct 8, 2025 | 41.63 | 42.25 | 41.01 | 42.25 | 35.18 | -1.84% | 2,448 |
| Oct 7, 2025 | 43.12 | 43.12 | 43.04 | 43.04 | 35.84 | 1.70% | 1,239 |
| Oct 6, 2025 | 42.83 | 42.83 | 41.73 | 42.32 | 35.24 | -1.00% | 6,140 |
| Oct 3, 2025 | 41.99 | 43.41 | 41.99 | 42.75 | 35.60 | 3.04% | 9,715 |
| Oct 2, 2025 | 42.23 | 42.23 | 41.36 | 41.49 | 34.55 | -4.39% | 2,784 |