YieldMax RDDT Option Income Strategy ETF (RDYY)
NYSEARCA: RDYY · Real-Time Price · USD
21.57
+1.65 (8.28%)
At close: May 1, 2026, 4:00 PM EDT
22.00
+0.43 (1.99%)
After-hours: May 1, 2026, 8:00 PM EDT
RDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21.73 | 22.29 | 21.07 | 21.57 | 21.57 | 8.27% | 44,865 |
| Apr 30, 2026 | 19.81 | 20.04 | 19.57 | 19.92 | 19.92 | -1.68% | 22,081 |
| Apr 29, 2026 | 20.25 | 20.32 | 19.83 | 20.26 | 19.93 | -0.20% | 30,079 |
| Apr 28, 2026 | 20.90 | 20.90 | 20.17 | 20.30 | 19.97 | -6.61% | 81,280 |
| Apr 27, 2026 | 21.15 | 22.08 | 21.15 | 21.74 | 21.38 | 2.64% | 60,035 |
| Apr 24, 2026 | 20.99 | 21.20 | 20.66 | 21.18 | 20.83 | 1.35% | 49,744 |
| Apr 23, 2026 | 21.97 | 21.97 | 20.79 | 20.90 | 20.55 | -7.54% | 23,210 |
| Apr 22, 2026 | 22.29 | 22.63 | 22.08 | 22.60 | 21.74 | 3.67% | 44,371 |
| Apr 21, 2026 | 23.01 | 23.01 | 21.72 | 21.80 | 20.97 | -4.16% | 38,982 |
| Apr 20, 2026 | 22.20 | 22.82 | 22.20 | 22.75 | 21.88 | 1.57% | 41,957 |
| Apr 17, 2026 | 22.78 | 22.91 | 22.23 | 22.39 | 21.54 | 0.32% | 10,660 |
| Apr 16, 2026 | 22.35 | 22.47 | 21.93 | 22.32 | 21.48 | - | 18,298 |
| Apr 15, 2026 | 22.21 | 22.60 | 22.00 | 22.32 | 21.09 | 2.04% | 27,414 |
| Apr 14, 2026 | 21.43 | 22.08 | 21.43 | 21.87 | 20.67 | 3.04% | 8,030 |
| Apr 13, 2026 | 20.17 | 21.23 | 20.13 | 21.23 | 20.06 | 5.40% | 12,994 |
| Apr 10, 2026 | 20.19 | 20.19 | 19.67 | 20.14 | 19.03 | 1.57% | 7,519 |
| Apr 9, 2026 | 20.27 | 20.27 | 19.55 | 19.83 | 18.74 | -4.67% | 10,675 |
| Apr 8, 2026 | 21.46 | 21.46 | 20.66 | 20.80 | 19.37 | 2.51% | 24,120 |
| Apr 7, 2026 | 20.04 | 20.29 | 19.94 | 20.29 | 18.90 | 1.50% | 4,887 |
| Apr 6, 2026 | 20.03 | 20.25 | 19.90 | 19.99 | 18.62 | 1.52% | 10,530 |
| Apr 2, 2026 | 18.99 | 19.76 | 18.99 | 19.69 | 18.34 | -1.01% | 38,853 |
| Apr 1, 2026 | 19.96 | 20.17 | 19.53 | 19.89 | 18.31 | 1.17% | 8,668 |
| Mar 31, 2026 | 18.68 | 19.75 | 18.68 | 19.66 | 18.09 | 6.21% | 7,917 |
| Mar 30, 2026 | 18.46 | 18.59 | 17.99 | 18.51 | 17.04 | 1.65% | 16,152 |
| Mar 27, 2026 | 18.55 | 18.56 | 18.05 | 18.21 | 16.76 | -3.55% | 8,149 |
| Mar 26, 2026 | 19.87 | 20.00 | 18.39 | 18.88 | 17.38 | -8.62% | 10,176 |
| Mar 25, 2026 | 20.70 | 21.09 | 20.66 | 20.66 | 18.76 | 1.93% | 6,655 |
| Mar 24, 2026 | 20.74 | 20.74 | 20.22 | 20.27 | 18.41 | -2.41% | 6,793 |
| Mar 23, 2026 | 20.59 | 21.09 | 20.59 | 20.77 | 18.86 | 1.22% | 17,406 |
| Mar 20, 2026 | 20.47 | 20.90 | 20.37 | 20.52 | 18.64 | 0.29% | 15,836 |
| Mar 19, 2026 | 20.40 | 20.88 | 20.27 | 20.46 | 18.58 | -3.45% | 18,099 |
| Mar 18, 2026 | 21.44 | 21.71 | 21.19 | 21.19 | 18.99 | -0.63% | 17,432 |
| Mar 17, 2026 | 20.89 | 21.73 | 20.89 | 21.33 | 19.12 | 2.39% | 13,482 |
| Mar 16, 2026 | 20.11 | 20.83 | 20.08 | 20.83 | 18.67 | 4.49% | 9,569 |
| Mar 13, 2026 | 20.11 | 20.50 | 19.85 | 19.93 | 17.87 | 0.14% | 16,654 |
| Mar 12, 2026 | 20.49 | 20.83 | 19.91 | 19.91 | 17.84 | -4.62% | 16,510 |
| Mar 11, 2026 | 20.60 | 20.87 | 20.36 | 20.87 | 18.45 | 2.40% | 19,684 |
| Mar 10, 2026 | 21.51 | 21.52 | 20.38 | 20.38 | 18.01 | -2.66% | 22,659 |
| Mar 9, 2026 | 20.74 | 20.98 | 20.27 | 20.94 | 18.51 | -0.21% | 15,074 |
| Mar 6, 2026 | 21.25 | 21.43 | 20.95 | 20.98 | 18.54 | -2.65% | 12,242 |
| Mar 5, 2026 | 22.08 | 22.58 | 21.45 | 21.55 | 19.05 | -3.36% | 8,659 |
| Mar 4, 2026 | 22.29 | 22.46 | 21.97 | 22.30 | 19.41 | 1.64% | 14,404 |
| Mar 3, 2026 | 21.45 | 22.01 | 21.10 | 21.94 | 19.10 | -1.79% | 9,291 |
| Mar 2, 2026 | 21.66 | 22.34 | 21.66 | 22.34 | 19.45 | 1.13% | 13,700 |
| Feb 27, 2026 | 22.25 | 22.26 | 21.86 | 22.09 | 19.23 | -1.87% | 557,144 |
| Feb 26, 2026 | 22.40 | 23.04 | 22.13 | 22.51 | 19.60 | -1.05% | 23,093 |
| Feb 25, 2026 | 21.78 | 22.75 | 21.78 | 22.75 | 19.54 | 4.37% | 10,207 |
| Feb 24, 2026 | 21.92 | 22.40 | 21.76 | 21.80 | 18.72 | -0.42% | 12,987 |
| Feb 23, 2026 | 22.74 | 22.74 | 21.51 | 21.89 | 18.80 | -4.00% | 294,709 |
| Feb 20, 2026 | 22.11 | 22.80 | 22.06 | 22.80 | 19.59 | 1.75% | 11,525 |