YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
44.21
+0.55 (1.27%)
At close: Nov 21, 2025, 4:00 PM EST
44.30
+0.09 (0.20%)
After-hours: Nov 21, 2025, 7:46 PM EST
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 43.70 | 44.31 | 43.70 | 44.21 | 44.21 | 1.26% | 5,419 |
| Nov 20, 2025 | 44.87 | 45.11 | 43.66 | 43.66 | 43.66 | -1.47% | 22,754 |
| Nov 19, 2025 | 43.97 | 44.32 | 43.95 | 44.32 | 44.32 | -0.09% | 5,203 |
| Nov 18, 2025 | 44.54 | 44.57 | 44.00 | 44.36 | 44.10 | -0.46% | 12,721 |
| Nov 17, 2025 | 44.81 | 45.40 | 44.50 | 44.56 | 44.30 | -1.01% | 22,779 |
| Nov 14, 2025 | 44.74 | 45.03 | 44.61 | 45.01 | 44.76 | -0.17% | 17,607 |
| Nov 13, 2025 | 45.56 | 45.62 | 45.05 | 45.09 | 44.83 | -1.63% | 7,342 |
| Nov 12, 2025 | 45.78 | 45.92 | 45.70 | 45.84 | 45.57 | -0.49% | 17,771 |
| Nov 11, 2025 | 45.91 | 46.10 | 45.88 | 46.06 | 45.51 | 0.38% | 20,487 |
| Nov 10, 2025 | 45.63 | 45.97 | 45.63 | 45.88 | 45.34 | 1.39% | 10,088 |
| Nov 7, 2025 | 45.23 | 45.28 | 44.71 | 45.25 | 44.72 | -0.14% | 7,268 |
| Nov 6, 2025 | 45.49 | 45.52 | 45.27 | 45.32 | 44.78 | -0.84% | 9,187 |
| Nov 5, 2025 | 45.59 | 45.80 | 45.44 | 45.70 | 45.16 | -0.01% | 7,918 |
| Nov 4, 2025 | 45.81 | 45.83 | 45.62 | 45.70 | 44.95 | -1.06% | 7,934 |
| Nov 3, 2025 | 46.44 | 46.44 | 46.07 | 46.19 | 45.43 | 0.22% | 6,509 |
| Oct 31, 2025 | 46.36 | 46.36 | 45.87 | 46.09 | 45.33 | 0.17% | 17,702 |
| Oct 30, 2025 | 46.43 | 46.43 | 46.01 | 46.01 | 45.26 | -0.57% | 7,303 |
| Oct 29, 2025 | 46.47 | 46.54 | 46.24 | 46.28 | 45.52 | -0.48% | 8,499 |
| Oct 28, 2025 | 46.59 | 46.65 | 46.29 | 46.50 | 45.51 | 0.45% | 5,256 |
| Oct 27, 2025 | 46.24 | 46.33 | 46.13 | 46.29 | 45.31 | 1.12% | 7,862 |
| Oct 24, 2025 | 45.77 | 45.89 | 45.60 | 45.78 | 44.81 | 0.87% | 11,189 |
| Oct 23, 2025 | 45.31 | 45.46 | 45.25 | 45.38 | 44.42 | 0.46% | 11,593 |
| Oct 22, 2025 | 45.33 | 45.53 | 45.09 | 45.17 | 44.22 | -0.90% | 14,965 |
| Oct 21, 2025 | 45.63 | 45.68 | 45.41 | 45.58 | 44.45 | 0.05% | 6,384 |
| Oct 20, 2025 | 45.30 | 45.67 | 45.30 | 45.56 | 44.43 | 1.20% | 11,261 |
| Oct 17, 2025 | 44.82 | 45.19 | 44.76 | 45.02 | 43.90 | 0.50% | 9,092 |
| Oct 16, 2025 | 45.20 | 45.33 | 44.65 | 44.80 | 43.69 | -0.59% | 21,414 |
| Oct 15, 2025 | 45.34 | 45.34 | 44.83 | 45.07 | 43.95 | 0.30% | 6,239 |
| Oct 14, 2025 | 44.58 | 45.09 | 44.54 | 44.93 | 43.68 | -0.38% | 3,998 |
| Oct 13, 2025 | 44.77 | 45.15 | 44.77 | 45.10 | 43.84 | 1.52% | 5,383 |
| Oct 10, 2025 | 45.72 | 45.85 | 44.25 | 44.42 | 43.18 | -2.56% | 18,223 |
| Oct 9, 2025 | 45.58 | 45.66 | 45.51 | 45.59 | 44.32 | -0.57% | 3,701 |
| Oct 8, 2025 | 45.92 | 45.98 | 45.77 | 45.85 | 44.42 | 0.42% | 7,456 |
| Oct 7, 2025 | 45.89 | 45.92 | 45.60 | 45.66 | 44.23 | -0.34% | 5,407 |
| Oct 6, 2025 | 45.92 | 45.93 | 45.58 | 45.82 | 44.39 | 0.40% | 7,924 |
| Oct 3, 2025 | 45.59 | 45.82 | 45.59 | 45.64 | 44.21 | 0.20% | 8,880 |
| Oct 2, 2025 | 45.70 | 45.70 | 45.40 | 45.55 | 44.12 | -0.45% | 6,930 |
| Oct 1, 2025 | 45.70 | 45.83 | 45.66 | 45.75 | 44.14 | -0.03% | 10,174 |
| Sep 30, 2025 | 45.70 | 45.77 | 45.51 | 45.77 | 44.15 | 0.38% | 4,896 |
| Sep 29, 2025 | 45.84 | 45.84 | 45.51 | 45.60 | 43.99 | 0.14% | 6,801 |
| Sep 26, 2025 | 45.46 | 45.70 | 45.29 | 45.53 | 43.93 | 0.65% | 4,274 |
| Sep 25, 2025 | 45.15 | 45.34 | 45.05 | 45.24 | 43.64 | -0.76% | 3,760 |
| Sep 24, 2025 | 45.71 | 45.81 | 45.52 | 45.58 | 43.83 | -0.20% | 3,636 |
| Sep 23, 2025 | 46.03 | 46.03 | 45.58 | 45.68 | 43.92 | -0.54% | 3,407 |
| Sep 22, 2025 | 45.72 | 46.05 | 45.69 | 45.92 | 44.15 | 0.06% | 6,750 |
| Sep 19, 2025 | 45.75 | 45.90 | 45.74 | 45.90 | 44.13 | 0.31% | 6,804 |
| Sep 18, 2025 | 45.58 | 45.77 | 45.56 | 45.76 | 43.99 | 0.38% | 4,584 |
| Sep 17, 2025 | 45.56 | 45.70 | 45.45 | 45.58 | 43.68 | -0.15% | 4,838 |
| Sep 16, 2025 | 45.58 | 45.69 | 45.42 | 45.65 | 43.74 | 0.19% | 5,713 |
| Sep 15, 2025 | 45.34 | 45.72 | 45.26 | 45.57 | 43.66 | 0.49% | 13,540 |