YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
43.40
+0.19 (0.45%)
At close: Jun 20, 2025, 4:00 PM
43.81
+0.41 (0.94%)
After-hours: Jun 20, 2025, 7:40 PM EDT
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 43.89 | 43.89 | 43.26 | 43.40 | 43.40 | -0.57% | 6,515 |
| Jun 18, 2025 | 43.65 | 43.84 | 43.57 | 43.65 | 43.43 | -0.30% | 5,552 |
| Jun 17, 2025 | 43.98 | 43.98 | 43.48 | 43.78 | 43.56 | -0.05% | 5,752 |
| Jun 16, 2025 | 43.33 | 44.29 | 43.33 | 43.80 | 43.58 | 0.16% | 7,282 |
| Jun 13, 2025 | 43.84 | 43.95 | 43.41 | 43.73 | 43.51 | -0.66% | 13,295 |
| Jun 12, 2025 | 44.00 | 44.02 | 43.94 | 44.02 | 43.80 | -0.02% | 3,921 |
| Jun 11, 2025 | 44.12 | 44.46 | 43.97 | 44.03 | 43.58 | -0.29% | 9,944 |
| Jun 10, 2025 | 43.90 | 44.25 | 43.90 | 44.16 | 43.71 | 0.50% | 10,661 |
| Jun 9, 2025 | 44.00 | 44.14 | 43.77 | 43.94 | 43.49 | -0.14% | 9,760 |
| Jun 6, 2025 | 43.96 | 44.11 | 43.70 | 44.00 | 43.55 | 1.24% | 6,106 |
| Jun 5, 2025 | 43.89 | 43.91 | 43.29 | 43.46 | 43.02 | -0.55% | 7,617 |
| Jun 4, 2025 | 43.63 | 44.00 | 43.63 | 43.70 | 43.04 | -0.09% | 6,069 |
| Jun 3, 2025 | 43.52 | 43.74 | 43.40 | 43.74 | 43.08 | 0.21% | 5,339 |
| Jun 2, 2025 | 43.44 | 43.70 | 43.08 | 43.65 | 42.99 | 0.37% | 8,784 |
| May 30, 2025 | 43.08 | 43.53 | 43.02 | 43.49 | 42.83 | 0.21% | 11,293 |
| May 29, 2025 | 43.50 | 43.50 | 43.11 | 43.40 | 42.74 | -0.44% | 8,265 |
| May 28, 2025 | 43.90 | 43.90 | 43.42 | 43.59 | 42.68 | -0.30% | 10,311 |
| May 27, 2025 | 43.60 | 43.73 | 43.10 | 43.72 | 42.80 | 1.75% | 13,714 |
| May 23, 2025 | 42.72 | 43.01 | 42.25 | 42.97 | 42.07 | -0.17% | 11,206 |
| May 22, 2025 | 43.00 | 43.21 | 42.83 | 43.04 | 42.14 | -0.52% | 3,051 |
| May 21, 2025 | 43.53 | 43.95 | 43.27 | 43.27 | 42.10 | -1.16% | 7,121 |
| May 20, 2025 | 44.16 | 44.16 | 43.78 | 43.78 | 42.59 | -1.06% | 7,125 |
| May 19, 2025 | 44.01 | 44.29 | 43.65 | 44.25 | 43.05 | 0.41% | 10,836 |
| May 16, 2025 | 43.91 | 44.18 | 43.80 | 44.07 | 42.88 | -0.14% | 11,358 |
| May 15, 2025 | 43.92 | 44.13 | 43.47 | 44.13 | 42.93 | 0.16% | 4,787 |
| May 14, 2025 | 44.30 | 44.32 | 43.96 | 44.06 | 42.63 | 0.25% | 12,420 |
| May 13, 2025 | 43.59 | 44.06 | 43.59 | 43.95 | 42.52 | 0.76% | 14,189 |
| May 12, 2025 | 43.84 | 43.84 | 43.22 | 43.62 | 42.20 | 2.80% | 19,255 |
| May 9, 2025 | 42.62 | 42.62 | 42.15 | 42.43 | 41.05 | 0.22% | 9,694 |
| May 8, 2025 | 42.05 | 42.50 | 42.05 | 42.34 | 40.96 | 0.16% | 3,342 |
| May 7, 2025 | 42.26 | 42.33 | 41.83 | 42.27 | 40.64 | 0.40% | 10,023 |
| May 6, 2025 | 42.05 | 42.17 | 41.73 | 42.10 | 40.47 | -0.73% | 10,826 |
| May 5, 2025 | 42.39 | 42.45 | 41.99 | 42.41 | 40.77 | 0.02% | 6,941 |
| May 2, 2025 | 42.08 | 42.56 | 42.08 | 42.40 | 40.76 | 1.17% | 13,347 |
| May 1, 2025 | 41.82 | 42.11 | 41.77 | 41.91 | 40.29 | 0.64% | 5,476 |
| Apr 30, 2025 | 41.21 | 41.70 | 40.87 | 41.65 | 39.74 | -0.47% | 9,868 |
| Apr 29, 2025 | 41.58 | 41.86 | 41.49 | 41.84 | 39.93 | 0.94% | 10,003 |
| Apr 28, 2025 | 41.63 | 41.63 | 41.20 | 41.45 | 39.56 | -0.04% | 8,132 |
| Apr 25, 2025 | 41.00 | 41.47 | 40.94 | 41.47 | 39.57 | 0.92% | 15,664 |
| Apr 24, 2025 | 40.76 | 41.10 | 40.76 | 41.09 | 39.21 | 0.37% | 5,890 |
| Apr 23, 2025 | 41.34 | 41.46 | 40.88 | 40.94 | 38.78 | 2.35% | 12,918 |
| Apr 22, 2025 | 39.93 | 40.18 | 39.85 | 40.00 | 37.89 | 1.68% | 4,334 |
| Apr 21, 2025 | 39.98 | 39.98 | 38.80 | 39.34 | 37.27 | -2.43% | 15,473 |
| Apr 17, 2025 | 40.19 | 40.49 | 40.12 | 40.32 | 38.20 | -0.42% | 5,286 |
| Apr 16, 2025 | 40.76 | 41.07 | 39.95 | 40.49 | 38.07 | -1.75% | 9,212 |
| Apr 15, 2025 | 41.23 | 41.62 | 41.21 | 41.21 | 38.74 | -0.43% | 9,881 |
| Apr 14, 2025 | 41.48 | 41.77 | 41.00 | 41.39 | 38.91 | 0.63% | 8,550 |
| Apr 11, 2025 | 40.10 | 41.14 | 39.82 | 41.13 | 38.67 | 1.96% | 7,064 |
| Apr 10, 2025 | 41.04 | 41.04 | 39.10 | 40.34 | 37.92 | -6.64% | 12,851 |
| Apr 9, 2025 | 39.46 | 45.90 | 39.45 | 43.21 | 40.40 | 8.16% | 29,145 |