YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
44.74
+0.31 (0.70%)
At close: Jan 5, 2026, 4:00 PM EST
44.97
+0.23 (0.51%)
After-hours: Jan 5, 2026, 7:21 PM EST
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 44.65 | 44.88 | 44.59 | 44.74 | 44.74 | 0.69% | 14,404 |
| Jan 2, 2026 | 44.36 | 44.67 | 44.29 | 44.43 | 44.43 | 0.11% | 16,402 |
| Dec 31, 2025 | 44.83 | 44.83 | 44.38 | 44.38 | 44.38 | -0.99% | 12,607 |
| Dec 30, 2025 | 44.80 | 44.87 | 44.75 | 44.83 | 44.70 | -0.04% | 7,839 |
| Dec 29, 2025 | 44.68 | 44.88 | 44.68 | 44.84 | 44.72 | -0.37% | 13,540 |
| Dec 26, 2025 | 44.98 | 45.04 | 44.96 | 45.01 | 44.89 | 0.17% | 5,553 |
| Dec 24, 2025 | 44.70 | 44.95 | 44.70 | 44.94 | 44.81 | -0.36% | 7,143 |
| Dec 23, 2025 | 44.98 | 45.15 | 44.95 | 45.10 | 44.71 | 0.28% | 10,162 |
| Dec 22, 2025 | 44.78 | 45.00 | 44.78 | 44.98 | 44.58 | 0.51% | 6,042 |
| Dec 19, 2025 | 44.56 | 44.77 | 44.48 | 44.75 | 44.36 | 1.04% | 6,176 |
| Dec 18, 2025 | 44.17 | 44.48 | 44.17 | 44.28 | 43.90 | 0.87% | 5,131 |
| Dec 17, 2025 | 44.50 | 45.35 | 43.87 | 43.90 | 43.52 | -1.54% | 5,878 |
| Dec 16, 2025 | 44.67 | 44.67 | 44.35 | 44.59 | 44.00 | -0.17% | 6,177 |
| Dec 15, 2025 | 44.65 | 44.96 | 44.61 | 44.66 | 44.07 | -0.04% | 8,565 |
| Dec 12, 2025 | 45.13 | 45.13 | 44.46 | 44.68 | 44.09 | -1.04% | 7,254 |
| Dec 11, 2025 | 44.92 | 45.23 | 44.92 | 45.15 | 44.55 | -0.20% | 7,260 |
| Dec 10, 2025 | 44.97 | 45.24 | 44.85 | 45.24 | 44.64 | 0.09% | 7,370 |
| Dec 9, 2025 | 45.27 | 45.29 | 45.10 | 45.20 | 44.37 | 0.09% | 6,866 |
| Dec 8, 2025 | 45.35 | 45.40 | 44.95 | 45.16 | 44.33 | -0.26% | 8,088 |
| Dec 5, 2025 | 45.21 | 45.38 | 45.12 | 45.28 | 44.44 | 0.44% | 7,639 |
| Dec 4, 2025 | 45.24 | 45.24 | 44.94 | 45.08 | 44.25 | 0.09% | 19,444 |
| Dec 3, 2025 | 44.96 | 45.11 | 44.72 | 45.04 | 44.21 | -0.14% | 3,974 |
| Dec 2, 2025 | 45.21 | 45.32 | 44.94 | 45.10 | 44.07 | 0.20% | 19,190 |
| Dec 1, 2025 | 44.98 | 45.21 | 44.82 | 45.01 | 43.98 | -0.44% | 11,273 |
| Nov 28, 2025 | 45.18 | 45.26 | 44.87 | 45.21 | 44.18 | 0.47% | 10,890 |
| Nov 26, 2025 | 44.63 | 45.04 | 44.63 | 45.00 | 43.97 | 0.06% | 5,071 |
| Nov 25, 2025 | 44.85 | 45.03 | 44.55 | 44.97 | 43.62 | 0.40% | 11,110 |
| Nov 24, 2025 | 44.72 | 44.86 | 44.43 | 44.79 | 43.44 | 1.31% | 9,563 |
| Nov 21, 2025 | 43.70 | 44.31 | 43.70 | 44.21 | 42.88 | 1.26% | 5,421 |
| Nov 20, 2025 | 44.87 | 45.11 | 43.66 | 43.66 | 42.35 | -1.47% | 22,754 |
| Nov 19, 2025 | 43.97 | 44.32 | 43.95 | 44.32 | 42.98 | -0.09% | 5,203 |
| Nov 18, 2025 | 44.54 | 44.57 | 44.00 | 44.36 | 42.77 | -0.46% | 12,721 |
| Nov 17, 2025 | 44.81 | 45.40 | 44.50 | 44.56 | 42.97 | -1.01% | 22,779 |
| Nov 14, 2025 | 44.74 | 45.03 | 44.61 | 45.01 | 43.40 | -0.17% | 17,607 |
| Nov 13, 2025 | 45.56 | 45.62 | 45.05 | 45.09 | 43.48 | -1.63% | 7,342 |
| Nov 12, 2025 | 45.78 | 45.92 | 45.70 | 45.84 | 44.20 | -0.49% | 17,771 |
| Nov 11, 2025 | 45.91 | 46.10 | 45.88 | 46.06 | 44.14 | 0.38% | 20,487 |
| Nov 10, 2025 | 45.63 | 45.97 | 45.63 | 45.88 | 43.97 | 1.39% | 10,088 |
| Nov 7, 2025 | 45.23 | 45.28 | 44.71 | 45.25 | 43.37 | -0.14% | 7,268 |
| Nov 6, 2025 | 45.49 | 45.52 | 45.27 | 45.32 | 43.43 | -0.84% | 9,187 |
| Nov 5, 2025 | 45.59 | 45.80 | 45.44 | 45.70 | 43.79 | -0.01% | 7,918 |
| Nov 4, 2025 | 45.81 | 45.83 | 45.62 | 45.70 | 43.59 | -1.06% | 7,934 |
| Nov 3, 2025 | 46.44 | 46.44 | 46.07 | 46.19 | 44.06 | 0.22% | 6,509 |
| Oct 31, 2025 | 46.36 | 46.36 | 45.87 | 46.09 | 43.96 | 0.17% | 17,702 |
| Oct 30, 2025 | 46.43 | 46.43 | 46.01 | 46.01 | 43.89 | -0.57% | 7,303 |
| Oct 29, 2025 | 46.47 | 46.54 | 46.24 | 46.28 | 44.14 | -0.48% | 8,499 |
| Oct 28, 2025 | 46.59 | 46.65 | 46.29 | 46.50 | 44.14 | 0.45% | 5,256 |
| Oct 27, 2025 | 46.24 | 46.33 | 46.13 | 46.29 | 43.94 | 1.12% | 7,862 |
| Oct 24, 2025 | 45.77 | 45.89 | 45.60 | 45.78 | 43.45 | 0.87% | 11,189 |
| Oct 23, 2025 | 45.31 | 45.46 | 45.25 | 45.38 | 43.08 | 0.46% | 11,593 |