YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
45.92
+0.02 (0.05%)
At close: Sep 22, 2025, 4:00 PM EDT
45.94
+0.02 (0.04%)
After-hours: Sep 22, 2025, 5:52 PM EDT
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 45.72 | 46.05 | 45.69 | 45.92 | 45.92 | 0.06% | 6,734 |
| Sep 19, 2025 | 45.75 | 45.90 | 45.74 | 45.90 | 45.90 | 0.31% | 6,804 |
| Sep 18, 2025 | 45.58 | 45.77 | 45.56 | 45.76 | 45.76 | 0.38% | 4,584 |
| Sep 17, 2025 | 45.56 | 45.70 | 45.45 | 45.58 | 45.43 | -0.15% | 4,838 |
| Sep 16, 2025 | 45.58 | 45.69 | 45.42 | 45.65 | 45.50 | 0.19% | 5,713 |
| Sep 15, 2025 | 45.34 | 45.72 | 45.26 | 45.57 | 45.41 | 0.49% | 13,540 |
| Sep 12, 2025 | 45.20 | 45.43 | 45.20 | 45.35 | 45.19 | 0.09% | 5,099 |
| Sep 11, 2025 | 45.31 | 45.31 | 45.16 | 45.30 | 45.15 | 0.37% | 1,614 |
| Sep 10, 2025 | 45.16 | 45.40 | 45.08 | 45.14 | 44.84 | 0.20% | 4,587 |
| Sep 9, 2025 | 45.03 | 45.17 | 44.85 | 45.05 | 44.75 | 0.55% | 8,705 |
| Sep 8, 2025 | 44.95 | 44.99 | 44.79 | 44.80 | 44.51 | 0.17% | 6,311 |
| Sep 5, 2025 | 44.91 | 45.04 | 44.60 | 44.73 | 44.43 | -0.54% | 6,054 |
| Sep 4, 2025 | 44.71 | 45.00 | 44.71 | 44.97 | 44.68 | 0.47% | 3,837 |
| Sep 3, 2025 | 44.66 | 44.81 | 44.59 | 44.76 | 44.28 | 0.47% | 6,723 |
| Sep 2, 2025 | 44.58 | 44.70 | 44.20 | 44.55 | 44.07 | -0.78% | 7,132 |
| Aug 29, 2025 | 45.14 | 45.14 | 44.84 | 44.90 | 44.42 | -0.57% | 3,953 |
| Aug 28, 2025 | 45.07 | 45.27 | 44.96 | 45.16 | 44.68 | -0.30% | 2,935 |
| Aug 27, 2025 | 45.21 | 45.34 | 45.21 | 45.30 | 44.62 | 0.19% | 4,480 |
| Aug 26, 2025 | 45.09 | 45.29 | 45.08 | 45.21 | 44.54 | 0.09% | 3,973 |
| Aug 25, 2025 | 45.22 | 45.33 | 45.06 | 45.17 | 44.50 | -0.14% | 14,096 |
| Aug 22, 2025 | 44.99 | 45.34 | 44.99 | 45.23 | 44.56 | 1.00% | 7,855 |
| Aug 21, 2025 | 44.90 | 44.92 | 44.73 | 44.78 | 44.12 | -0.74% | 6,491 |
| Aug 20, 2025 | 45.28 | 45.28 | 44.85 | 45.12 | 44.28 | -0.03% | 7,947 |
| Aug 19, 2025 | 45.61 | 45.61 | 45.04 | 45.13 | 44.29 | -0.75% | 11,023 |
| Aug 18, 2025 | 45.50 | 45.56 | 45.26 | 45.47 | 44.63 | 0.07% | 9,151 |
| Aug 15, 2025 | 45.50 | 45.55 | 45.35 | 45.44 | 44.60 | 0.01% | 6,112 |
| Aug 14, 2025 | 45.22 | 45.46 | 45.22 | 45.43 | 44.59 | -0.37% | 8,280 |
| Aug 13, 2025 | 45.53 | 45.70 | 45.49 | 45.61 | 44.56 | 0.29% | 10,553 |
| Aug 12, 2025 | 45.44 | 45.58 | 45.15 | 45.48 | 44.43 | 0.62% | 10,852 |
| Aug 11, 2025 | 45.15 | 45.41 | 45.10 | 45.20 | 44.16 | 0.16% | 7,073 |
| Aug 8, 2025 | 44.94 | 45.17 | 44.92 | 45.13 | 44.09 | 0.63% | 5,720 |
| Aug 7, 2025 | 45.13 | 45.19 | 44.84 | 44.84 | 43.82 | -0.99% | 1,800 |
| Aug 6, 2025 | 44.86 | 45.29 | 44.86 | 45.29 | 44.05 | 0.80% | 5,728 |
| Aug 5, 2025 | 45.06 | 45.22 | 44.89 | 44.93 | 43.70 | -0.43% | 7,068 |
| Aug 4, 2025 | 44.76 | 45.27 | 44.76 | 45.13 | 43.89 | 1.17% | 9,303 |
| Aug 1, 2025 | 44.99 | 44.99 | 44.45 | 44.60 | 43.38 | -1.61% | 5,569 |
| Jul 31, 2025 | 45.64 | 45.84 | 45.33 | 45.33 | 44.09 | -0.40% | 5,856 |
| Jul 30, 2025 | 45.77 | 45.80 | 45.42 | 45.51 | 44.13 | -0.05% | 4,873 |
| Jul 29, 2025 | 45.72 | 46.03 | 45.53 | 45.54 | 44.15 | -0.27% | 7,695 |
| Jul 28, 2025 | 45.65 | 45.75 | 45.55 | 45.66 | 44.27 | 0.05% | 6,860 |
| Jul 25, 2025 | 45.76 | 45.80 | 45.50 | 45.64 | 44.25 | -0.04% | 7,588 |
| Jul 24, 2025 | 45.58 | 45.71 | 45.34 | 45.66 | 44.27 | 0.29% | 5,479 |
| Jul 23, 2025 | 45.49 | 45.60 | 45.33 | 45.53 | 43.98 | 0.48% | 15,159 |
| Jul 22, 2025 | 45.20 | 45.37 | 45.08 | 45.31 | 43.77 | -0.07% | 9,168 |
| Jul 21, 2025 | 45.11 | 45.39 | 45.11 | 45.34 | 43.80 | 0.50% | 15,888 |
| Jul 18, 2025 | 45.08 | 45.19 | 45.00 | 45.11 | 43.58 | -0.10% | 9,946 |
| Jul 17, 2025 | 44.99 | 45.30 | 44.96 | 45.16 | 43.63 | 0.02% | 15,585 |
| Jul 16, 2025 | 44.93 | 45.30 | 44.74 | 45.15 | 43.48 | 0.44% | 10,075 |
| Jul 15, 2025 | 45.15 | 45.30 | 44.92 | 44.96 | 43.29 | -0.32% | 18,001 |
| Jul 14, 2025 | 44.83 | 45.27 | 44.83 | 45.10 | 43.43 | - | 25,081 |